DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
98.98
-1.53 (-1.52%)
Jul 30, 2025, 1:19 PM - Market open
DGP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 99.50 | 100.05 | 98.39 | 98.98 | - | -1.52% | 15,813 |
Jul 29, 2025 | 100.55 | 101.15 | 99.37 | 100.51 | 100.51 | 0.30% | 11,464 |
Jul 28, 2025 | 100.78 | 100.78 | 99.51 | 100.21 | 100.21 | -0.89% | 11,062 |
Jul 25, 2025 | 101.78 | 102.24 | 100.51 | 101.11 | 101.11 | -2.24% | 10,199 |
Jul 24, 2025 | 102.92 | 103.96 | 102.47 | 103.43 | 103.43 | -1.93% | 5,996 |
Jul 23, 2025 | 106.18 | 106.78 | 104.61 | 105.47 | 105.47 | -2.22% | 11,928 |
Jul 22, 2025 | 106.96 | 107.98 | 106.35 | 107.87 | 107.87 | 2.08% | 18,946 |
Jul 21, 2025 | 105.29 | 105.95 | 104.69 | 105.67 | 105.67 | 3.79% | 5,676 |
Jul 18, 2025 | 102.77 | 102.90 | 101.61 | 101.81 | 101.81 | 0.02% | 5,243 |
Jul 17, 2025 | 100.43 | 102.03 | 100.23 | 101.79 | 101.79 | -0.50% | 8,159 |
Jul 16, 2025 | 101.06 | 104.32 | 101.03 | 102.30 | 102.30 | 1.46% | 16,872 |
Jul 15, 2025 | 101.96 | 102.42 | 100.83 | 100.83 | 100.83 | -1.39% | 4,197 |
Jul 14, 2025 | 102.90 | 103.13 | 101.70 | 102.25 | 102.25 | -0.97% | 7,202 |
Jul 11, 2025 | 102.30 | 103.77 | 102.30 | 103.25 | 103.25 | 2.33% | 12,716 |
Jul 10, 2025 | 100.92 | 101.17 | 100.32 | 100.90 | 100.90 | 0.32% | 12,684 |
Jul 9, 2025 | 99.00 | 100.58 | 99.00 | 100.58 | 100.58 | 1.44% | 3,850 |
Jul 8, 2025 | 100.95 | 101.08 | 99.07 | 99.15 | 99.15 | -2.60% | 11,604 |
Jul 7, 2025 | 100.25 | 101.85 | 99.72 | 101.80 | 101.80 | 0.09% | 17,581 |
Jul 3, 2025 | 101.46 | 101.71 | 100.63 | 101.71 | 101.71 | -1.08% | 12,058 |
Jul 2, 2025 | 102.20 | 103.10 | 101.35 | 102.82 | 102.82 | 1.38% | 10,139 |
Jul 1, 2025 | 101.94 | 102.62 | 101.40 | 101.42 | 101.42 | 1.17% | 14,073 |
Jun 30, 2025 | 98.57 | 100.25 | 98.36 | 100.25 | 100.25 | 2.73% | 14,038 |
Jun 27, 2025 | 97.07 | 98.89 | 96.41 | 97.59 | 97.59 | -3.75% | 16,165 |
Jun 26, 2025 | 100.78 | 101.87 | 99.97 | 101.39 | 101.39 | -0.31% | 18,033 |
Jun 25, 2025 | 100.20 | 101.71 | 100.20 | 101.71 | 101.71 | 0.34% | 11,121 |
Jun 24, 2025 | 100.25 | 101.37 | 99.46 | 101.37 | 101.37 | -2.61% | 12,272 |
Jun 23, 2025 | 104.51 | 105.21 | 103.91 | 104.09 | 104.09 | 0.25% | 22,451 |
Jun 20, 2025 | 102.95 | 104.09 | 102.47 | 103.83 | 103.83 | 0.28% | 14,717 |
Jun 18, 2025 | 104.13 | 105.58 | 103.17 | 103.54 | 103.54 | -1.51% | 12,962 |
Jun 17, 2025 | 105.08 | 105.88 | 104.01 | 105.13 | 105.13 | 0.11% | 16,831 |
Jun 16, 2025 | 106.80 | 106.83 | 104.95 | 105.01 | 105.01 | -2.13% | 46,725 |
Jun 13, 2025 | 108.28 | 108.83 | 106.87 | 107.30 | 107.30 | 2.02% | 43,830 |
Jun 12, 2025 | 104.81 | 105.64 | 104.34 | 105.18 | 105.18 | 2.29% | 24,183 |
Jun 11, 2025 | 102.05 | 102.86 | 101.15 | 102.83 | 102.83 | 1.28% | 23,089 |
Jun 10, 2025 | 102.14 | 102.56 | 101.09 | 101.53 | 101.53 | -0.21% | 15,367 |
Jun 9, 2025 | 100.80 | 102.08 | 100.50 | 101.74 | 101.74 | 1.44% | 13,602 |
Jun 6, 2025 | 102.63 | 102.63 | 100.30 | 100.30 | 100.30 | -2.78% | 10,318 |
Jun 5, 2025 | 104.90 | 106.27 | 102.06 | 103.17 | 103.17 | -1.47% | 23,827 |
Jun 4, 2025 | 103.49 | 105.00 | 103.09 | 104.71 | 104.71 | 1.41% | 17,885 |
Jun 3, 2025 | 103.35 | 103.46 | 102.35 | 103.25 | 103.25 | -1.31% | 12,358 |
Jun 2, 2025 | 103.81 | 104.67 | 102.97 | 104.62 | 104.62 | 4.99% | 20,906 |
May 30, 2025 | 99.83 | 99.83 | 98.04 | 99.65 | 99.65 | -1.50% | 15,050 |
May 29, 2025 | 101.15 | 101.50 | 100.24 | 101.17 | 101.17 | 0.99% | 22,632 |
May 28, 2025 | 100.11 | 100.77 | 99.55 | 100.18 | 100.18 | -0.03% | 6,146 |
May 27, 2025 | 100.55 | 101.00 | 99.28 | 100.21 | 100.21 | -3.35% | 24,382 |
May 23, 2025 | 103.00 | 104.60 | 102.19 | 103.68 | 103.68 | 3.99% | 24,883 |
May 22, 2025 | 100.71 | 100.71 | 99.08 | 99.71 | 99.71 | -1.72% | 19,168 |
May 21, 2025 | 100.70 | 101.69 | 100.12 | 101.45 | 101.45 | 1.48% | 28,055 |
May 20, 2025 | 96.71 | 99.99 | 96.46 | 99.97 | 99.97 | 4.11% | 17,523 |
May 19, 2025 | 96.07 | 96.63 | 95.50 | 96.03 | 96.03 | 2.45% | 25,533 |