DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.67
+0.37 (6.88%)
At close: Jan 16, 2026, 4:00 PM EST
5.67
0.00 (0.00%)
After-hours: Jan 16, 2026, 8:00 PM EST
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.50 | 5.98 | 5.50 | 5.67 | 5.67 | 6.88% | 10,494 |
| Jan 15, 2026 | 5.51 | 5.81 | 5.31 | 5.31 | 5.31 | -3.65% | 4,637 |
| Jan 14, 2026 | 5.11 | 5.51 | 5.11 | 5.51 | 5.51 | 3.47% | 4,049 |
| Jan 13, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | - | 591 |
| Jan 12, 2026 | 5.40 | 5.48 | 5.10 | 5.33 | 5.33 | -2.83% | 4,486 |
| Jan 9, 2026 | 5.30 | 5.56 | 5.30 | 5.48 | 5.48 | -1.44% | 813 |
| Jan 8, 2026 | 5.49 | 5.74 | 5.49 | 5.56 | 5.56 | 2.39% | 3,376 |
| Jan 7, 2026 | 5.51 | 5.51 | 5.37 | 5.43 | 5.43 | 3.43% | 5,080 |
| Jan 6, 2026 | 5.32 | 5.40 | 5.20 | 5.25 | 5.25 | -4.63% | 8,960 |
| Jan 5, 2026 | 5.31 | 5.53 | 5.30 | 5.51 | 5.51 | -1.70% | 7,213 |
| Jan 2, 2026 | 5.51 | 5.60 | 5.50 | 5.60 | 5.60 | 0.04% | 1,699 |
| Dec 31, 2025 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 4.34% | 20,410 |
| Dec 30, 2025 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | -0.68% | 691 |
| Dec 29, 2025 | 5.17 | 5.45 | 5.17 | 5.40 | 5.40 | 5.38% | 8,811 |
| Dec 26, 2025 | 5.42 | 5.42 | 5.09 | 5.13 | 5.13 | -2.92% | 20,775 |
| Dec 24, 2025 | 5.27 | 5.31 | 5.27 | 5.28 | 5.28 | 0.57% | 1,208 |
| Dec 23, 2025 | 5.27 | 5.35 | 5.23 | 5.25 | 5.25 | -0.38% | 2,804 |
| Dec 22, 2025 | 5.42 | 5.42 | 5.27 | 5.27 | 5.27 | -3.39% | 6,829 |
| Dec 19, 2025 | 5.48 | 5.50 | 5.42 | 5.46 | 5.46 | - | 967 |
| Dec 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.09% | 2 |
| Dec 17, 2025 | 5.46 | 5.46 | 5.42 | 5.45 | 5.45 | -0.18% | 262 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | 0.28% | 340 |
| Dec 15, 2025 | 5.51 | 5.53 | 5.42 | 5.45 | 5.45 | -1.20% | 3,107 |
| Dec 12, 2025 | 5.42 | 5.62 | 5.42 | 5.51 | 5.51 | 1.40% | 2,585 |
| Dec 11, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.44 | -2.60% | 2,619 |
| Dec 10, 2025 | 5.78 | 5.78 | 5.45 | 5.58 | 5.58 | -1.59% | 1,629 |
| Dec 9, 2025 | 5.63 | 5.67 | 5.53 | 5.67 | 5.67 | 3.37% | 3,799 |
| Dec 8, 2025 | 5.42 | 5.55 | 5.42 | 5.49 | 5.49 | 0.13% | 898 |
| Dec 5, 2025 | 5.46 | 5.55 | 5.32 | 5.48 | 5.48 | -0.22% | 4,476 |
| Dec 4, 2025 | 5.63 | 5.63 | 5.49 | 5.49 | 5.49 | -0.13% | 3,364 |
| Dec 3, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -0.51% | 1,498 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.52 | 5.53 | 5.52 | 1.39% | 2,172 |
| Dec 1, 2025 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | -1.02% | 2,145 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -2.13% | 360 |
| Nov 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 2,591 |
| Nov 25, 2025 | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | -0.19% | 1,116 |
| Nov 24, 2025 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | -2.04% | 1,193 |
| Nov 21, 2025 | 5.79 | 5.79 | 5.70 | 5.77 | 5.77 | 0.77% | 1,345 |
| Nov 20, 2025 | 5.65 | 5.80 | 5.65 | 5.73 | 5.73 | 0.35% | 6,252 |
| Nov 19, 2025 | 5.68 | 5.91 | 5.68 | 5.71 | 5.71 | 0.60% | 9,026 |
| Nov 18, 2025 | 5.79 | 5.86 | 5.62 | 5.68 | 5.68 | -3.19% | 12,281 |
| Nov 17, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 2.68% | 2,104 |
| Nov 14, 2025 | 5.61 | 5.84 | 5.56 | 5.71 | 5.71 | 2.92% | 16,035 |
| Nov 13, 2025 | 5.45 | 5.62 | 5.45 | 5.55 | 5.55 | 1.04% | 4,753 |
| Nov 12, 2025 | 5.64 | 5.64 | 5.48 | 5.49 | 5.49 | -2.71% | 7,914 |
| Nov 11, 2025 | 5.64 | 5.72 | 5.64 | 5.64 | 5.64 | -0.07% | 1,098 |
| Nov 10, 2025 | 5.63 | 5.79 | 5.54 | 5.65 | 5.65 | -2.97% | 7,742 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.70 | 5.82 | 5.82 | -8.60% | 17,709 |
| Nov 6, 2025 | 6.18 | 6.81 | 6.01 | 6.37 | 6.37 | -7.29% | 15,485 |
| Nov 5, 2025 | 6.71 | 6.95 | 6.65 | 6.87 | 6.87 | -1.36% | 11,834 |