DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
152.92
-1.38 (-0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.03 | 157.94 | 152.92 | 152.92 | 152.92 | -0.89% | 4,676 |
| Dec 4, 2025 | 154.37 | 154.37 | 153.18 | 154.30 | 154.30 | 0.22% | 3,134 |
| Dec 3, 2025 | 155.53 | 156.09 | 153.69 | 153.96 | 153.96 | -0.60% | 6,240 |
| Dec 2, 2025 | 155.57 | 155.57 | 151.50 | 154.88 | 154.88 | -1.27% | 7,161 |
| Dec 1, 2025 | 157.40 | 158.39 | 155.54 | 156.88 | 156.88 | 1.22% | 12,730 |
| Nov 28, 2025 | 153.76 | 154.99 | 153.33 | 154.99 | 154.99 | 2.46% | 10,149 |
| Nov 26, 2025 | 150.61 | 152.21 | 150.61 | 151.27 | 151.27 | 1.39% | 5,523 |
| Nov 25, 2025 | 149.00 | 149.72 | 148.38 | 149.20 | 149.19 | 0.04% | 5,668 |
| Nov 24, 2025 | 145.43 | 149.14 | 144.55 | 149.14 | 149.13 | 3.21% | 33,663 |
| Nov 21, 2025 | 143.25 | 146.56 | 143.25 | 144.50 | 144.50 | -0.57% | 2,332 |
| Nov 20, 2025 | 146.10 | 147.50 | 143.79 | 145.33 | 145.33 | -0.34% | 5,978 |
| Nov 19, 2025 | 148.24 | 149.91 | 144.34 | 145.82 | 145.82 | 0.59% | 10,669 |
| Nov 18, 2025 | 145.00 | 145.99 | 144.19 | 144.98 | 144.97 | 0.83% | 6,859 |
| Nov 17, 2025 | 146.34 | 146.56 | 142.45 | 143.78 | 143.78 | -2.10% | 10,508 |
| Nov 14, 2025 | 143.71 | 148.46 | 143.71 | 146.87 | 146.87 | -3.34% | 15,653 |
| Nov 13, 2025 | 157.00 | 157.00 | 150.53 | 151.95 | 151.95 | -1.80% | 9,124 |
| Nov 12, 2025 | 149.24 | 156.29 | 149.24 | 154.74 | 154.74 | 2.71% | 8,159 |
| Nov 11, 2025 | 150.19 | 151.21 | 148.07 | 150.66 | 150.66 | 1.17% | 13,982 |
| Nov 10, 2025 | 147.23 | 149.31 | 145.91 | 148.91 | 148.91 | 6.21% | 23,703 |
| Nov 7, 2025 | 140.62 | 142.50 | 139.19 | 140.20 | 140.20 | 0.30% | 14,265 |
| Nov 6, 2025 | 139.88 | 141.27 | 139.21 | 139.79 | 139.78 | -0.35% | 5,554 |
| Nov 5, 2025 | 139.72 | 140.87 | 139.39 | 140.28 | 140.28 | 2.37% | 2,917 |
| Nov 4, 2025 | 138.01 | 139.29 | 135.00 | 137.03 | 137.03 | -3.50% | 12,347 |
| Nov 3, 2025 | 141.74 | 142.91 | 140.01 | 142.01 | 142.01 | 0.67% | 5,902 |
| Oct 31, 2025 | 142.16 | 142.50 | 139.48 | 141.07 | 141.07 | -1.46% | 9,467 |
| Oct 30, 2025 | 139.05 | 144.33 | 139.05 | 143.16 | 143.16 | 4.12% | 10,244 |
| Oct 29, 2025 | 143.22 | 143.22 | 137.30 | 137.49 | 137.49 | -1.13% | 20,448 |
| Oct 28, 2025 | 136.96 | 140.51 | 135.12 | 139.06 | 139.06 | -0.96% | 20,724 |
| Oct 27, 2025 | 143.36 | 143.36 | 139.00 | 140.40 | 140.40 | -5.00% | 23,471 |
| Oct 24, 2025 | 148.84 | 150.99 | 147.55 | 147.79 | 147.79 | -1.29% | 6,168 |
| Oct 23, 2025 | 151.59 | 153.20 | 149.41 | 149.73 | 149.73 | 0.24% | 16,626 |
| Oct 22, 2025 | 146.37 | 149.37 | 140.45 | 149.37 | 149.37 | -1.01% | 41,821 |
| Oct 21, 2025 | 154.79 | 156.62 | 148.96 | 150.88 | 150.88 | -9.90% | 41,878 |
| Oct 20, 2025 | 164.99 | 168.00 | 160.95 | 167.47 | 167.47 | 6.74% | 28,180 |
| Oct 17, 2025 | 164.57 | 164.57 | 154.50 | 156.89 | 156.89 | -3.59% | 35,176 |
| Oct 16, 2025 | 158.98 | 163.19 | 158.26 | 162.73 | 162.73 | 4.70% | 21,715 |
| Oct 15, 2025 | 154.72 | 155.84 | 153.63 | 155.42 | 155.42 | 2.73% | 20,725 |
| Oct 14, 2025 | 149.08 | 153.08 | 148.33 | 151.29 | 151.29 | 1.50% | 16,518 |
| Oct 13, 2025 | 147.82 | 149.99 | 147.00 | 149.06 | 149.06 | 4.70% | 17,885 |
| Oct 10, 2025 | 141.99 | 142.99 | 139.00 | 142.37 | 142.37 | 2.09% | 24,598 |
| Oct 9, 2025 | 146.00 | 146.00 | 136.12 | 139.46 | 139.46 | -3.55% | 28,498 |
| Oct 8, 2025 | 143.60 | 146.46 | 143.60 | 144.60 | 144.60 | 3.44% | 12,782 |
| Oct 7, 2025 | 140.84 | 142.74 | 138.60 | 139.79 | 139.79 | 0.17% | 10,879 |
| Oct 6, 2025 | 137.50 | 140.21 | 137.26 | 139.55 | 139.55 | 4.20% | 28,036 |
| Oct 3, 2025 | 133.99 | 134.35 | 133.30 | 133.93 | 133.93 | 1.23% | 8,452 |
| Oct 2, 2025 | 134.38 | 134.38 | 128.68 | 132.30 | 132.30 | -0.77% | 18,324 |
| Oct 1, 2025 | 135.19 | 135.19 | 131.80 | 133.33 | 133.33 | 0.32% | 7,748 |
| Sep 30, 2025 | 129.41 | 132.90 | 129.01 | 132.90 | 132.90 | 1.77% | 14,676 |
| Sep 29, 2025 | 129.90 | 130.99 | 129.42 | 130.59 | 130.59 | 3.24% | 7,811 |
| Sep 26, 2025 | 126.15 | 128.94 | 125.92 | 126.49 | 126.49 | 0.27% | 5,653 |