DZZ - DB Gold Double Short ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20175.515.515.455.465.467,100
Nov 21, 20175.545.565.535.565.565,600
Nov 20, 20175.465.615.465.585.5834,800
Nov 17, 20175.525.535.415.435.4331,000
Nov 16, 20175.565.585.555.575.573,600
Nov 15, 20175.495.595.495.575.574,000
Nov 14, 20175.625.625.545.545.544,400
Nov 13, 20175.565.595.565.575.5721,200
Nov 10, 20175.525.635.525.605.607,600
Nov 09, 20175.525.535.505.505.5018,100
Nov 08, 20175.545.555.515.545.5411,900
Nov 07, 20175.565.625.565.605.606,300
Nov 06, 20175.635.645.535.555.556,600
Nov 03, 20175.615.685.615.665.666,700
Nov 02, 20175.585.595.535.595.5911,100
Nov 01, 20175.615.625.575.605.6031,800
Oct 31, 20175.635.675.635.655.656,200
Oct 30, 20175.635.635.575.595.5920,200
Oct 27, 20175.695.695.615.635.6312,600
Oct 26, 20175.635.695.615.695.6930,200
Oct 25, 20175.585.615.575.575.572,700
Oct 24, 20175.605.615.575.585.5821,500
Oct 23, 20175.615.625.545.575.577,900
Oct 20, 20175.545.585.545.555.557,300
Oct 19, 20175.505.515.485.495.4942,000
Oct 18, 20175.555.565.545.565.5612,800
Oct 17, 20175.515.535.515.525.528,300
Oct 16, 20175.345.445.345.445.448,400
Oct 13, 20175.365.395.345.345.348,900
Oct 12, 20175.435.475.435.455.4515,100
Oct 11, 20175.455.515.445.445.4426,500
Oct 10, 20175.455.475.445.475.4710,800
Oct 09, 20175.555.565.515.515.5123,200
Oct 06, 20175.675.705.605.615.6110,400
Oct 05, 20175.595.655.595.655.6512,000
Oct 04, 20175.595.615.585.595.5934,900
Oct 03, 20175.625.635.605.635.638,600
Oct 02, 20175.605.635.585.635.6313,000
Sep 29, 20175.515.545.515.545.5411,200
Sep 28, 20175.525.525.495.505.503,300
Sep 27, 20175.515.535.495.525.5217,400
Sep 26, 20175.385.455.385.425.4247,100
Sep 25, 20175.445.445.315.315.3118,200
Sep 22, 20175.435.455.425.425.4230,800
Sep 21, 20175.475.485.445.465.4628,800
Sep 20, 20175.295.425.285.385.3828,500
Sep 19, 20175.315.345.315.315.3145,400
Sep 18, 20175.315.365.305.335.3367,300
Sep 15, 20175.195.225.195.215.2122,300
Sep 14, 20175.195.195.155.165.1629,300
Sep 13, 20175.165.235.145.225.2243,300
Sep 12, 20175.185.195.145.145.1411,100
Sep 11, 20175.145.175.105.175.1719,800
Sep 08, 20174.995.044.995.005.0034,500
Sep 07, 20175.055.064.985.005.0051,500
Sep 06, 20175.095.145.085.135.1317,100
Sep 05, 20175.155.155.055.065.0688,600
Sep 01, 20175.185.245.185.195.1924,200
Aug 31, 20175.325.335.215.215.2146,300
Aug 30, 20175.325.345.315.325.3231,900
Aug 29, 20175.175.355.175.325.3234,200
Aug 28, 20175.435.435.285.295.2969,200
Aug 25, 20175.475.605.455.485.4863,600
Aug 24, 20175.515.535.505.525.526,900
Aug 23, 20175.495.505.485.485.484,400
Aug 22, 20175.505.545.505.525.5211,100
Aug 21, 20175.475.495.455.475.4733,500
Aug 18, 20175.425.535.415.515.5159,500
Aug 17, 20175.515.565.495.505.5044,300
Aug 16, 20175.665.685.545.555.5534,100
Aug 15, 20175.665.675.615.645.6453,900
Aug 14, 20175.545.585.525.555.5564,400
Aug 11, 20175.555.555.465.465.4637,800
Aug 10, 20175.545.545.505.525.5266,800
Aug 09, 20175.625.665.595.605.6026,800
Aug 08, 20175.735.825.725.735.7323,800
Aug 07, 20175.805.805.745.775.7731,600
Aug 04, 20175.725.795.725.775.7725,500
Aug 03, 20175.695.695.665.675.6714,600
Aug 02, 20175.675.685.635.685.6815,100
Aug 01, 20175.675.675.615.675.6712,500
Jul 31, 20175.675.695.615.665.667,800
Jul 28, 20175.735.735.645.665.6688,600
Jul 27, 20175.755.815.725.755.75106,500
Jul 26, 20175.865.885.655.735.7335,500
Jul 25, 20175.815.865.805.835.8323,200
Jul 24, 20175.785.795.785.795.7922,400
Jul 21, 20175.835.855.795.805.8024,700
Jul 20, 20175.955.955.865.895.8919,600
Jul 19, 20175.905.935.895.915.91107,100
Jul 18, 20175.915.955.895.905.9084,000
Jul 17, 20175.985.995.965.985.9813,900
Jul 14, 20176.016.055.996.046.048,300
Jul 13, 20176.126.166.126.146.1415,800
Jul 12, 20176.076.146.076.116.1133,100
Jul 11, 20176.196.266.136.146.1429,800
Jul 10, 20176.296.296.176.196.1966,200
Jul 07, 20176.136.256.136.196.1964,600
Jul 06, 20176.056.126.056.066.0644,900
Jul 05, 20176.126.146.076.086.0879,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...