Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

DB Gold -2X ETN Powershares (NY: DZZ )

1.810 -0.030 (-1.63%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.790	1.810	1.790	1.810	646	-0.03(-1.63%)
Aug 22, 2024	1.899	1.899	1.790	1.840	1,160	-0.01(-0.54%)
Aug 21, 2024	1.940	1.940	1.750	1.850	14,855	+0.02(+0.82%)
Aug 20, 2024	1.909	1.909	1.835	1.835	1,182	-0.01(-0.27%)
Aug 19, 2024	1.840	1.840	1.840	1.840	98	+0.00(+0.00%)
Aug 16, 2024	1.840	1.840	1.840	1.840	100	-0.03(-1.87%)
Aug 15, 2024	1.862	1.875	1.862	1.875	1,355	-0.01(-0.53%)
Aug 14, 2024	1.960	1.960	1.868	1.885	632	+0.00(+0.00%)
Aug 13, 2024	1.900	1.901	1.870	1.885	1,787	-0.02(-1.31%)
Aug 12, 2024	1.900	1.910	1.900	1.910	480	-0.01(-0.26%)
Aug 09, 2024	1.915	1.915	1.915	1.915	100	+0.01(+0.52%)
Aug 08, 2024	1.961	1.961	1.905	1.905	711	-0.00(-0.26%)
Aug 07, 2024	1.880	1.910	1.870	1.910	729	+0.03(+1.82%)
Aug 06, 2024	2.040	2.078	1.870	1.876	2,134	-0.02(-1.27%)
Aug 05, 2024	2.120	2.120	1.870	1.900	17,347	+0.08(+4.40%)
Aug 02, 2024	1.830	1.840	1.800	1.820	4,405	-0.01(-0.82%)
Aug 01, 2024	1.900	1.901	1.835	1.835	2,545	-0.05(-2.65%)
Jul 31, 2024	1.930	1.940	1.885	1.885	3,111	-0.03(-1.82%)
Jul 30, 2024	1.860	1.920	1.860	1.920	1,011	+0.04(+2.13%)
Jul 29, 2024	1.960	1.990	1.870	1.880	2,421	-0.07(-3.34%)
Jul 26, 2024	1.945	1.945	1.945	1.945	849	+0.03(+1.30%)
Jul 25, 2024	1.900	1.925	1.900	1.920	6,220	+0.07(+3.58%)
Jul 24, 2024	1.848	1.860	1.841	1.854	1,041	-0.01(-0.34%)
Jul 23, 2024	1.860	1.860	1.860	1.860	152	+0.00(+0.00%)
Jul 22, 2024	1.860	1.860	1.860	1.860	184	-0.00(-0.23%)
Jul 19, 2024	1.864	1.864	1.864	1.864	100	+0.02(+1.05%)
Jul 18, 2024	1.845	1.845	1.845	1.845	5	-0.01(-0.54%)
Jul 17, 2024	1.863	1.863	1.830	1.855	1,689	-0.01(-0.27%)
Jul 16, 2024	1.820	1.860	1.800	1.860	1,871	+0.04(+2.20%)
Jul 15, 2024	1.800	1.820	1.800	1.820	3,752	-0.05(-2.93%)
Jul 12, 2024	1.990	1.990	1.875	1.875	1,948	-0.08(-4.34%)
Jul 11, 2024	2.050	2.050	1.960	1.960	13,201	+0.02(+1.03%)
Jul 10, 2024	1.860	1.940	1.860	1.940	3,186	+0.03(+1.57%)
Jul 09, 2024	1.940	1.940	1.910	1.910	1,463	-0.06(-3.05%)
Jul 08, 2024	1.990	2.000	1.940	1.970	10,375	+0.03(+1.46%)
Jul 05, 2024	1.940	1.942	1.935	1.942	1,352	-0.05(-2.47%)
Jul 03, 2024	1.940	1.991	1.940	1.991	102	+0.05(+2.62%)
Jul 02, 2024	1.940	2.015	1.940	1.940	869	-0.05(-2.48%)
Jul 01, 2024	1.930	2.030	1.930	1.989	3,467	-0.01(-0.72%)
Jun 28, 2024	1.997	2.004	1.930	2.004	242	-0.00(-0.20%)
Jun 27, 2024	1.930	2.045	1.930	2.008	640	-0.03(-1.41%)
Jun 26, 2024	2.080	2.080	1.980	2.037	732	+0.05(+2.59%)
Jun 25, 2024	1.990	1.990	1.930	1.985	2,193	+0.03(+1.32%)
Jun 24, 2024	1.920	1.959	1.920	1.959	512	-0.04(-1.77%)
Jun 21, 2024	1.998	1.998	1.994	1.994	266	+0.05(+2.41%)
Jun 20, 2024	1.930	1.955	1.910	1.948	2,077	-0.04(-2.14%)
Jun 18, 2024	1.990	1.990	1.990	1.990	100	+0.06(+3.11%)
Jun 17, 2024	1.940	1.969	1.930	1.930	5,696	-0.03(-1.53%)
Jun 14, 2024	1.990	2.000	1.920	1.960	1,120	-0.03(-1.52%)
Jun 13, 2024	2.060	2.140	1.960	1.990	24,179	-0.06(-2.91%)
Jun 12, 2024	2.110	2.110	1.970	2.050	13,056	-0.11(-5.31%)
Jun 11, 2024	2.150	2.180	2.150	2.165	3,677	+0.08(+4.08%)
Jun 10, 2024	2.110	2.140	2.040	2.080	18,919	-0.02(-0.74%)
Jun 07, 2024	1.970	2.130	1.970	2.095	6,937	+0.15(+7.62%)
Jun 06, 2024	1.880	2.000	1.860	1.947	5,657	-0.03(-1.41%)
Jun 05, 2024	2.010	2.010	1.975	1.975	666	-0.01(-0.73%)
Jun 04, 2024	1.950	2.040	1.950	1.990	1,011	+0.05(+2.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

DB Gold -2X ETN Powershares (NY: DZZ )

Historical Prices