Skip to main content
DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
8.37
-0.06 (-0.71%)
Nov 20, 2024, 3:45 PM EST - Market open

DGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.748.748.378.378.37-0.71%308
Nov 19, 20247.998.437.998.438.430.14%497
Nov 18, 20248.088.418.088.418.41-1.37%423
Nov 15, 20248.538.538.538.538.53-0.12%6
Nov 14, 20248.548.548.548.548.54-0.47%132
Nov 13, 20248.428.588.428.588.580.18%408
Nov 12, 20248.538.798.358.578.57-0.57%6,123
Nov 11, 20248.428.728.428.618.614.03%5,293
Nov 8, 20248.418.528.078.288.28-1.55%2,574
Nov 7, 20248.308.538.308.418.411.39%1,016
Nov 6, 20248.308.308.308.308.303.42%77
Nov 5, 20247.778.027.748.028.02-2.83%835
Nov 4, 20248.548.548.268.268.263.45%2,253
Nov 1, 20248.518.517.987.987.98-1.48%313
Oct 31, 20248.168.257.608.108.103.71%4,853
Oct 30, 20247.817.817.817.817.81-3.46%511
Oct 29, 20247.918.097.398.098.090.40%749
Oct 28, 20247.758.067.758.068.060.47%4,598
Oct 25, 20248.028.028.028.028.02-3.40%177
Oct 24, 20248.208.308.208.308.302.39%676
Oct 23, 20248.108.118.108.118.11-0.21%2,712
Oct 22, 20247.748.137.748.138.131.63%703
Oct 21, 20248.148.148.008.008.00-0.50%346
Oct 18, 20248.488.488.048.048.04-4.17%421
Oct 17, 20248.398.398.398.398.390.25%633
Oct 16, 20248.148.368.148.368.360.05%202
Oct 15, 20248.378.378.218.368.36-1.82%3,825
Oct 14, 20248.418.528.418.528.521.31%2,348
Oct 11, 20248.418.418.418.418.41-1.98%2,103
Oct 10, 20248.588.588.588.588.58-0.16%1,885
Oct 9, 20248.488.598.488.598.590.22%2,421
Oct 8, 20248.438.578.438.578.570.59%2,155
Oct 7, 20248.628.628.528.528.520.25%479
Oct 4, 20248.188.508.188.508.500.97%1,153
Oct 3, 20248.428.428.428.428.42-1.84%98
Oct 2, 20248.408.588.408.588.581.22%575
Oct 1, 20247.748.477.748.478.472.13%1,514
Sep 30, 20248.408.408.168.308.30-1.83%3,855
Sep 27, 20247.728.577.728.458.452.70%877
Sep 26, 20248.558.558.168.238.23-3.28%3,738
Sep 25, 20248.638.638.168.518.515.35%5,469
Sep 24, 20248.088.088.088.088.08-3.12%67
Sep 23, 20248.748.748.348.348.341.40%988
Sep 20, 20248.228.228.228.228.22-3.16%20
Sep 19, 20248.678.678.458.498.491.62%297
Sep 18, 20248.358.358.358.358.35-2.59%32
Sep 17, 20248.668.668.588.588.58-0.98%154
Sep 16, 20248.698.698.668.668.660.58%204
Sep 13, 20248.278.618.278.618.61-0.35%464
Sep 12, 20248.648.648.648.648.64-0.40%46
Sep 11, 20248.798.798.688.688.681.45%586
Sep 10, 20248.288.558.288.558.55-2.83%484
Sep 9, 20248.558.808.558.808.802.67%2,384
Sep 6, 20248.868.868.578.578.57-3.70%514
Sep 5, 20248.908.908.908.908.903.19%29
Sep 4, 20248.298.638.288.638.630.06%1,047
Sep 3, 20248.628.628.628.628.620.07%260
Aug 30, 20249.129.128.618.618.61-0.57%856
Aug 29, 20248.338.668.328.668.66-0.59%621
Aug 28, 20248.558.718.558.718.710.99%309
Aug 27, 20248.288.638.278.638.63-0.17%1,527
Aug 26, 20248.648.648.648.648.640.10%78
Aug 23, 20248.748.748.648.648.64-0.69%121
Aug 22, 20248.708.708.708.708.700.74%80
Aug 21, 20248.768.768.638.638.631.82%443
Aug 20, 20248.728.728.488.488.48-3.78%187
Aug 19, 20248.808.818.728.818.810.17%1,410
Aug 16, 20248.808.808.808.808.80-0.40%3
Aug 15, 20248.838.838.838.838.83-0.11%72
Aug 14, 20248.848.848.848.848.840.11%37
Aug 13, 20248.838.838.838.838.830.27%9
Aug 12, 20248.818.818.818.818.81-1.29%182
Aug 9, 20248.738.928.738.928.92-0.72%537
Aug 8, 20248.998.998.998.998.99-1.20%42
Aug 7, 20249.109.109.109.109.101.11%5
Aug 6, 20249.009.009.009.009.002.04%268
Aug 5, 20248.838.838.828.828.820.50%245
Aug 2, 20248.778.898.778.778.77-0.27%1,130
Aug 1, 20248.808.808.808.808.80-0.69%9
Jul 31, 20248.868.868.868.868.86-1.12%2
Jul 30, 20248.828.968.828.968.960.08%201
Jul 29, 20248.859.148.858.958.950.21%997
Jul 26, 20249.159.238.938.938.93-1.99%1,123
Jul 25, 20249.019.119.019.119.112.14%296
Jul 24, 20248.928.928.928.928.92-0.56%1
Jul 23, 20248.978.978.948.978.97-323
Jul 22, 20249.209.208.768.978.970.56%995
Jul 19, 20248.928.928.928.928.922.28%4
Jul 18, 20248.728.728.728.728.721.60%-
Jul 17, 20248.588.588.588.588.58-1.30%1,134
Jul 16, 20248.598.708.598.708.70-1.27%1,134
Jul 15, 20248.818.818.818.818.810.09%4
Jul 12, 20248.808.808.808.808.80-0.22%26
Jul 11, 20248.828.828.828.828.82-0.69%26
Jul 10, 20248.868.888.868.888.88-0.95%518
Jul 9, 20248.978.978.978.978.97-0.38%2
Jul 8, 20248.969.008.969.009.002.09%359
Jul 5, 20248.828.828.828.828.82-1.96%34
Jul 3, 20248.998.998.998.998.99-1.18%77
Jul 2, 20249.109.109.109.109.10-1.58%91