DZZ - DB Gold Double Short ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.85004.95004.88004.88004.880017,833
Jun 25, 20194.76004.82004.66004.78004.780044,100
Jun 24, 20194.93004.93004.80004.82004.820025,500
Jun 21, 20195.01005.05004.98004.98004.980037,100
Jun 20, 20195.13005.13005.04005.06005.060023,000
Jun 19, 20195.48005.48005.33005.33005.330027,300
Jun 18, 20195.41005.45005.41005.43005.43001,500
Jun 17, 20195.50005.50005.50005.50005.5000100
Jun 14, 20195.45005.51005.39005.47005.470032,900
Jun 13, 20195.52005.52005.44005.47005.47004,200
Jun 12, 20195.54005.55005.54005.55005.5500100
Jun 11, 20195.65005.65005.59005.60005.600017,000
Jun 10, 20195.52005.61005.52005.57005.57008,200
Jun 07, 20195.44005.49005.44005.48005.48001,800
Jun 06, 20195.56005.57005.49005.53005.530047,200
Jun 05, 20195.45005.58005.45005.58005.58006,800
Jun 04, 20195.58005.64005.58005.59005.59003,100
Jun 03, 20195.60005.60005.58005.58005.58004,000
May 31, 20195.81005.82005.69005.75005.75005,500
May 30, 20195.97005.99005.90005.91005.91003,900
May 29, 20195.99006.00005.92005.99005.99008,700
May 28, 20195.95006.00005.95005.99005.99002,400
May 24, 20195.94005.94005.94005.94005.9400100
May 23, 20195.96005.96005.90005.95005.95009,800
May 22, 20196.02006.03005.98006.03006.030081,400
May 21, 20196.05006.05006.02006.02006.02001,400
May 20, 20196.03006.04006.01006.01006.01006,000
May 17, 20195.98006.04005.98006.02006.020015,200
May 16, 20195.89005.94005.89005.92005.9200600
May 15, 20195.82005.82005.81005.82005.82001,100
May 14, 20195.84005.84005.81005.81005.8100100
May 13, 20195.81005.81005.75005.79005.79003,700
May 10, 20195.92005.92005.92005.92005.9200-
May 09, 20195.92005.92005.92005.92005.9200100
May 08, 20195.92005.95005.92005.94005.94001,500
May 07, 20195.98005.98005.88005.91005.91001,300
May 06, 20195.94005.97005.92005.97005.97003,600
May 03, 20195.91005.97005.91005.97005.970010,800
May 02, 20196.08006.08006.03006.03006.030010,300
May 01, 20195.94006.01005.90005.95005.950045,500
Apr 30, 20195.93005.94005.93005.93005.9300600
Apr 29, 20195.95005.96005.95005.95005.95003,600
Apr 26, 20195.88005.89005.86005.89005.89005,600
Apr 25, 20195.93005.97005.92005.97005.970019,800
Apr 24, 20196.00006.00005.95005.99005.99007,700
Apr 23, 20196.03006.05006.03006.03006.030019,000
Apr 22, 20195.98005.98005.98005.98005.9800-
Apr 18, 20196.00006.01005.96005.98005.98004,600
Apr 17, 20196.00006.01006.00006.01006.01002,800
Apr 16, 20195.99006.00005.97005.97005.97008,900
Apr 15, 20195.88005.88005.87005.87005.8700300
Apr 12, 20195.83005.83005.82005.82005.82008,000
Apr 11, 20195.85005.85005.83005.83005.83002,500
Apr 10, 20195.69005.69005.49005.68005.68009,600
Apr 09, 20195.73005.73005.73005.73005.7300-
Apr 08, 20195.70005.78005.70005.78005.780013,400
Apr 05, 20195.81005.83005.81005.83005.8300200
Apr 04, 20195.88005.89005.80005.82005.82005,200
Apr 03, 20195.73005.84005.73005.83005.83004,200
Apr 02, 20195.86005.86005.83005.83005.83001,100
Apr 01, 20195.81005.84005.80005.84005.84002,300
Mar 29, 20195.77005.84005.77005.81005.81002,100
Mar 28, 20195.76005.85005.76005.81005.810021,800
Mar 27, 20195.62005.66005.62005.66005.66001,300
Mar 26, 20195.62005.62005.60005.60005.60002,900
Mar 25, 20195.53005.55005.53005.53005.53005,600
Mar 22, 20195.58005.64005.58005.62005.62003,500
Mar 21, 20195.61005.66005.58005.66005.66007,000
Mar 20, 20195.73005.73005.62005.62005.62001,400
Mar 19, 20195.65005.67005.65005.67005.67001,400
Mar 18, 20195.70005.71005.69005.71005.71006,000
Mar 15, 20195.69005.71005.69005.71005.7100700
Mar 14, 20195.75005.77005.75005.77005.7700400
Mar 13, 20195.65005.65005.62005.63005.63004,700
Mar 12, 20195.70005.70005.70005.70005.7000100
Mar 11, 20195.75005.81005.75005.77005.77002,400
Mar 08, 20195.70005.75005.69005.70005.700010,500
Mar 07, 20195.84005.85005.83005.84005.840013,800
Mar 06, 20195.81005.81005.81005.81005.8100100
Mar 05, 20195.84005.85005.80005.80005.80006,500
Mar 04, 20195.84005.86005.81005.81005.810020,300
Mar 01, 20195.62005.80005.62005.80005.800019,200
Feb 28, 20195.53005.60005.53005.60005.60001,300
Feb 27, 20195.51005.56005.51005.52005.52002,800
Feb 26, 20195.45005.48005.45005.45005.45002,400
Feb 25, 20195.45005.48005.45005.48005.4800800
Feb 22, 20195.44005.45005.44005.45005.4500600
Feb 21, 20195.40005.50005.40005.50005.50006,100
Feb 20, 20195.34005.36005.32005.36005.360019,400
Feb 19, 20195.50005.50005.33005.36005.360040,400
Feb 15, 20195.51005.56005.51005.51005.51002,900
Feb 14, 20195.56005.62005.56005.58005.58002,000
Feb 13, 20195.57005.63005.57005.62005.62005,300
Feb 12, 20195.60005.60005.56005.59005.59001,000
Feb 11, 20195.61005.61005.59005.60005.60001,100
Feb 08, 20195.55005.55005.53005.55005.55005,800
Feb 07, 20195.60005.62005.56005.57005.57006,100
Feb 06, 20195.53005.62005.53005.62005.62006,400
Feb 05, 20195.58005.59005.54005.54005.54007,000
Feb 04, 20195.56005.58005.53005.57005.570011,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...