Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.950 -0.034 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.330 2.390 2.320 2.340 8,639 -0.01(-0.36%)
Apr 27, 2023 2.400 2.400 2.310 2.348 2,917 +0.01(+0.57%)
Apr 26, 2023 2.320 2.350 2.320 2.335 544 +0.03(+1.30%)
Apr 25, 2023 2.330 2.346 2.300 2.305 11,130 -0.03(-1.50%)
Apr 24, 2023 2.350 2.400 2.300 2.340 8,442 -0.03(-1.27%)
Apr 21, 2023 2.320 2.390 2.312 2.370 8,923 +0.03(+1.28%)
Apr 20, 2023 2.350 2.350 2.270 2.340 2,662 +0.01(+0.65%)
Apr 19, 2023 2.349 2.349 2.300 2.325 2,416 -0.00(-0.13%)
Apr 18, 2023 2.370 2.370 2.300 2.328 3,052 +0.01(+0.55%)
Apr 17, 2023 2.340 2.350 2.300 2.315 5,622 -0.00(-0.20%)
Apr 14, 2023 2.280 2.350 2.280 2.320 4,783 +0.07(+3.18%)
Apr 13, 2023 2.250 2.250 2.190 2.248 14,292 -0.04(-1.81%)
Apr 12, 2023 2.300 2.300 2.250 2.290 20,467 +0.00(+0.00%)
Apr 11, 2023 2.310 2.330 2.290 2.290 9,537 -0.07(-3.02%)
Apr 10, 2023 2.380 2.380 2.310 2.361 39,328 +0.03(+1.34%)
Apr 06, 2023 2.260 2.330 2.260 2.330 4,568 +0.08(+3.34%)
Apr 05, 2023 2.288 2.300 2.222 2.255 10,323 +0.02(+1.11%)
Apr 04, 2023 2.330 2.330 2.230 2.230 9,778 -0.14(-5.71%)
Apr 03, 2023 2.330 2.380 2.330 2.365 3,854 -0.02(-0.73%)
Mar 31, 2023 2.330 2.410 2.320 2.382 6,681 +0.04(+1.59%)
Mar 30, 2023 2.350 2.430 2.330 2.345 14,728 -0.06(-2.63%)
Mar 29, 2023 2.395 2.420 2.395 2.408 3,477 +0.05(+2.07%)
Mar 28, 2023 2.380 2.409 2.340 2.360 8,187 -0.03(-1.23%)
Mar 27, 2023 2.430 2.434 2.370 2.389 6,674 +0.04(+1.82%)
Mar 24, 2023 2.323 2.346 2.270 2.346 5,202 +0.03(+1.14%)
Mar 23, 2023 2.460 2.460 2.320 2.320 1,733 -0.01(-0.43%)
Mar 22, 2023 2.506 2.506 2.320 2.330 3,977 -0.10(-4.11%)
Mar 21, 2023 2.340 2.490 2.340 2.430 18,210 +0.04(+1.55%)
Mar 20, 2023 2.410 2.540 2.330 2.393 8,530 +0.04(+1.65%)
Mar 17, 2023 2.310 2.570 2.310 2.354 5,813 -0.17(-6.59%)
Mar 16, 2023 2.520 2.520 2.480 2.520 4,613 -0.03(-1.10%)
Mar 15, 2023 2.500 2.650 2.420 2.548 8,577 +0.02(+0.71%)
Mar 14, 2023 2.600 2.600 2.510 2.530 7,738 +0.02(+0.96%)
Mar 13, 2023 2.580 2.580 2.500 2.506 11,886 -0.13(-5.08%)
Mar 10, 2023 2.630 2.659 2.611 2.640 6,748 -0.11(-4.00%)
Mar 09, 2023 2.790 2.790 2.700 2.750 976 -0.04(-1.43%)
Mar 08, 2023 2.780 2.800 2.780 2.790 2,782 +0.00(+0.18%)
Mar 07, 2023 2.735 2.820 2.735 2.785 9,566 +0.10(+3.92%)
Mar 06, 2023 2.670 2.680 2.660 2.680 2,464 +0.01(+0.19%)
Mar 03, 2023 2.710 2.710 2.650 2.675 8,689 -0.05(-1.65%)
Mar 02, 2023 2.770 2.770 2.710 2.720 3,376 -0.02(-0.66%)
Mar 01, 2023 2.740 2.750 2.710 2.738 3,301 +0.00(+0.11%)
Feb 28, 2023 2.718 2.750 2.718 2.735 777 -0.03(-1.06%)
Feb 27, 2023 2.760 2.800 2.750 2.764 18,777 -0.05(-1.80%)
Feb 24, 2023 2.820 2.820 2.770 2.815 5,497 +0.07(+2.70%)
Feb 23, 2023 2.723 2.780 2.723 2.741 4,560 +0.01(+0.41%)
Feb 22, 2023 2.690 2.730 2.690 2.730 9,050 +0.03(+1.08%)
Feb 21, 2023 2.680 2.740 2.680 2.701 2,736 +0.00(+0.03%)
Feb 17, 2023 2.710 2.720 2.680 2.700 11,585 +0.00(+0.00%)
Feb 16, 2023 2.750 2.760 2.685 2.700 14,111 -0.00(-0.12%)
Feb 15, 2023 2.701 2.710 2.690 2.703 27,002 +0.04(+1.62%)
Feb 14, 2023 2.660 2.720 2.640 2.660 15,974 +0.00(+0.00%)
Feb 13, 2023 2.660 2.660 2.650 2.660 16,040 +0.05(+1.92%)
Feb 10, 2023 2.640 2.650 2.610 2.610 4,721 -0.02(-0.86%)
Feb 09, 2023 2.590 2.644 2.570 2.633 46,609 +0.03(+1.25%)
Feb 08, 2023 2.580 2.620 2.580 2.600 1,791 -0.01(-0.38%)
Feb 07, 2023 2.630 2.640 2.570 2.610 8,925 -0.02(-0.67%)
Feb 06, 2023 2.590 2.650 2.590 2.628 13,578 +0.01(+0.29%)
Feb 03, 2023 2.570 2.646 2.570 2.620 19,446 +0.08(+3.15%)
Feb 02, 2023 2.450 2.540 2.450 2.540 10,241 +0.15(+6.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.