DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
102.55
+5.80 (5.99%)
At close: Apr 16, 2025, 4:00 PM
104.00
+1.45 (1.41%)
After-hours: Apr 16, 2025, 6:04 PM EDT
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 101.12 | 104.00 | 100.42 | 103.25 | 103.25 | 6.72% | 30,247 |
| Apr 15, 2025 | 95.62 | 97.25 | 95.11 | 96.75 | 96.75 | 1.38% | 14,462 |
| Apr 14, 2025 | 95.05 | 96.14 | 93.41 | 95.43 | 95.43 | -1.46% | 24,009 |
| Apr 11, 2025 | 97.00 | 97.86 | 94.00 | 96.84 | 96.84 | 3.96% | 35,729 |
| Apr 10, 2025 | 90.95 | 93.98 | 90.14 | 93.15 | 93.15 | 4.93% | 40,657 |
| Apr 9, 2025 | 87.04 | 89.30 | 82.49 | 88.77 | 88.77 | 8.14% | 40,684 |
| Apr 8, 2025 | 83.84 | 84.19 | 81.81 | 82.09 | 82.09 | -0.94% | 15,084 |
| Apr 7, 2025 | 84.33 | 84.77 | 81.07 | 82.87 | 82.87 | -2.82% | 130,838 |
| Apr 4, 2025 | 88.07 | 88.07 | 82.50 | 85.27 | 85.27 | -5.23% | 41,789 |
| Apr 3, 2025 | 87.89 | 91.51 | 87.09 | 89.98 | 89.98 | -1.74% | 28,100 |
| Apr 2, 2025 | 91.25 | 92.50 | 90.81 | 91.57 | 91.57 | 0.85% | 26,770 |
| Apr 1, 2025 | 91.75 | 91.98 | 88.01 | 90.80 | 90.80 | -0.20% | 35,906 |
| Mar 31, 2025 | 91.20 | 92.40 | 89.90 | 90.98 | 90.98 | 2.57% | 26,362 |
| Mar 28, 2025 | 88.64 | 89.30 | 87.07 | 88.70 | 88.70 | 0.82% | 27,373 |
| Mar 27, 2025 | 87.15 | 88.04 | 87.15 | 87.98 | 87.98 | 3.04% | 16,998 |
| Mar 26, 2025 | 86.21 | 86.21 | 85.38 | 85.38 | 85.38 | -0.23% | 5,878 |
| Mar 25, 2025 | 85.41 | 86.65 | 85.41 | 85.58 | 85.58 | 0.27% | 26,397 |
| Mar 24, 2025 | 85.53 | 85.73 | 84.72 | 85.35 | 85.35 | 0.25% | 16,005 |
| Mar 21, 2025 | 86.51 | 86.51 | 84.43 | 85.14 | 85.14 | -1.91% | 19,022 |
| Mar 20, 2025 | 85.65 | 86.79 | 85.65 | 86.79 | 86.79 | -0.53% | 23,323 |
| Mar 19, 2025 | 86.20 | 87.56 | 86.04 | 87.26 | 87.26 | 0.67% | 15,773 |
| Mar 18, 2025 | 86.20 | 86.72 | 85.65 | 86.67 | 86.67 | 2.31% | 21,120 |
| Mar 17, 2025 | 84.60 | 84.75 | 83.87 | 84.72 | 84.72 | 0.97% | 37,165 |
| Mar 14, 2025 | 85.00 | 85.00 | 83.50 | 83.90 | 83.90 | -0.19% | 14,408 |
| Mar 13, 2025 | 81.82 | 84.25 | 81.76 | 84.06 | 84.06 | 3.78% | 21,251 |
| Mar 12, 2025 | 79.55 | 81.44 | 79.55 | 81.00 | 81.00 | 0.82% | 11,377 |
| Mar 11, 2025 | 79.49 | 80.64 | 79.49 | 80.34 | 80.34 | 2.23% | 8,811 |
| Mar 10, 2025 | 79.40 | 80.32 | 78.19 | 78.59 | 78.59 | -1.64% | 16,452 |
| Mar 7, 2025 | 79.87 | 81.82 | 79.52 | 79.90 | 79.90 | 0.22% | 7,184 |
| Mar 6, 2025 | 80.37 | 80.69 | 79.70 | 79.72 | 79.72 | -1.22% | 4,244 |
| Mar 5, 2025 | 80.00 | 81.13 | 80.00 | 80.71 | 80.71 | 0.08% | 7,242 |
| Mar 4, 2025 | 80.89 | 80.90 | 79.84 | 80.64 | 80.64 | 2.12% | 14,849 |
| Mar 3, 2025 | 78.11 | 79.43 | 78.11 | 78.97 | 78.97 | 2.37% | 15,564 |
| Feb 28, 2025 | 76.39 | 77.76 | 76.11 | 77.14 | 77.14 | -1.34% | 12,562 |
| Feb 27, 2025 | 79.06 | 79.06 | 78.05 | 78.18 | 78.18 | -2.68% | 10,013 |
| Feb 26, 2025 | 79.99 | 80.75 | 79.82 | 80.34 | 80.34 | 0.18% | 13,917 |
| Feb 25, 2025 | 81.95 | 81.95 | 79.14 | 80.19 | 80.19 | -2.40% | 13,218 |
| Feb 24, 2025 | 82.33 | 82.50 | 81.33 | 82.16 | 82.16 | 0.86% | 15,332 |
| Feb 21, 2025 | 80.76 | 81.84 | 80.76 | 81.46 | 81.46 | -0.19% | 7,731 |
| Feb 20, 2025 | 81.02 | 81.80 | 81.02 | 81.61 | 81.61 | 0.22% | 3,292 |
| Feb 19, 2025 | 81.84 | 81.85 | 80.78 | 81.43 | 81.43 | - | 13,408 |
| Feb 18, 2025 | 80.85 | 82.98 | 80.85 | 81.43 | 81.43 | 3.50% | 7,047 |
| Feb 14, 2025 | 80.87 | 80.87 | 78.56 | 78.68 | 78.68 | -3.99% | 10,752 |
| Feb 13, 2025 | 81.37 | 81.94 | 80.71 | 81.94 | 81.94 | 2.16% | 9,380 |
| Feb 12, 2025 | 80.68 | 80.71 | 79.88 | 80.21 | 80.21 | -0.24% | 13,904 |
| Feb 11, 2025 | 80.99 | 81.00 | 78.97 | 80.40 | 80.40 | -0.33% | 6,861 |
| Feb 10, 2025 | 80.29 | 81.68 | 80.29 | 80.67 | 80.67 | 3.68% | 15,476 |
| Feb 7, 2025 | 78.80 | 79.37 | 77.66 | 77.80 | 77.80 | 0.24% | 6,795 |
| Feb 6, 2025 | 77.51 | 79.00 | 76.93 | 77.62 | 77.62 | -0.03% | 7,016 |
| Feb 5, 2025 | 77.95 | 78.66 | 77.45 | 77.64 | 77.64 | 0.77% | 12,066 |