DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
85.99
+0.64 (0.75%)
Mar 25, 2025, 4:00 PM EST - Market closed
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 76.72 | 77.73 | 76.61 | 77.05 | 77.05 | 1.38% | 6,836 |
| Feb 3, 2025 | 76.53 | 76.90 | 75.99 | 76.00 | 76.00 | 1.83% | 23,865 |
| Jan 31, 2025 | 76.36 | 76.52 | 74.64 | 74.64 | 74.64 | -1.45% | 9,680 |
| Jan 30, 2025 | 73.87 | 76.23 | 73.87 | 75.73 | 75.73 | 3.23% | 12,442 |
| Jan 29, 2025 | 73.50 | 73.50 | 72.84 | 73.36 | 73.36 | -0.41% | 1,368 |
| Jan 28, 2025 | 72.99 | 73.67 | 72.99 | 73.67 | 73.67 | 2.26% | 10,344 |
| Jan 27, 2025 | 72.26 | 72.27 | 71.67 | 72.04 | 72.04 | -2.19% | 9,158 |
| Jan 24, 2025 | 73.95 | 74.41 | 73.65 | 73.65 | 73.65 | 0.79% | 3,390 |
| Jan 23, 2025 | 72.25 | 73.07 | 72.19 | 73.07 | 73.07 | 0.24% | 2,019 |
| Jan 22, 2025 | 72.91 | 73.39 | 72.71 | 72.89 | 72.89 | 0.15% | 8,987 |
| Jan 21, 2025 | 71.76 | 72.86 | 71.76 | 72.78 | 72.78 | 1.56% | 12,041 |
| Jan 17, 2025 | 72.00 | 72.17 | 71.60 | 71.66 | 71.66 | -0.18% | 2,912 |
| Jan 16, 2025 | 71.91 | 72.41 | 71.61 | 71.79 | 71.79 | 1.89% | 8,856 |
| Jan 15, 2025 | 69.53 | 70.56 | 69.53 | 70.46 | 70.46 | 1.91% | 5,068 |
| Jan 14, 2025 | 68.71 | 69.14 | 68.41 | 69.14 | 69.14 | 0.98% | 6,778 |
| Jan 13, 2025 | 68.77 | 68.86 | 68.34 | 68.47 | 68.47 | -2.47% | 9,284 |