DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
7.30
+0.16 (2.17%)
Mar 31, 2025, 2:46 PM EDT - Market open
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.34 | 7.51 | 7.15 | 7.15 | 7.15 | -4.09% | 2,134 |
| Mar 27, 2025 | 7.57 | 7.60 | 7.45 | 7.45 | 7.45 | -3.93% | 2,056 |
| Mar 26, 2025 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | 1.57% | 146 |
| Mar 25, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 0.93% | 174 |
| Mar 24, 2025 | 7.43 | 7.57 | 7.43 | 7.57 | 7.57 | -1.50% | 308 |
| Mar 21, 2025 | 7.49 | 7.68 | 7.45 | 7.68 | 7.68 | 2.52% | 1,366 |
| Mar 20, 2025 | 7.32 | 7.88 | 7.32 | 7.49 | 7.49 | -0.58% | 1,602 |
| Mar 19, 2025 | 7.69 | 7.69 | 7.37 | 7.54 | 7.54 | 1.21% | 1,531 |
| Mar 18, 2025 | 7.30 | 7.69 | 7.30 | 7.45 | 7.45 | -0.47% | 1,564 |
| Mar 17, 2025 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | -0.99% | 158 |
| Mar 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.07% | 6 |
| Mar 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.72% | 3 |
| Mar 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.72% | 76 |
| Mar 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.52% | 34 |
| Mar 10, 2025 | 7.66 | 7.66 | 7.44 | 7.62 | 7.62 | -1.68% | 969 |
| Mar 7, 2025 | 7.69 | 7.75 | 7.69 | 7.75 | 7.75 | 0.52% | 825 |
| Mar 6, 2025 | 7.52 | 7.71 | 7.52 | 7.71 | 7.71 | 0.65% | 177 |
| Mar 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% | 125 |
| Mar 4, 2025 | 7.59 | 7.71 | 7.59 | 7.71 | 7.71 | - | 1,572 |
| Mar 3, 2025 | 7.66 | 7.71 | 7.66 | 7.71 | 7.71 | 0.19% | 129 |
| Feb 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.22% | 57 |
| Feb 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.63% | 90 |
| Feb 26, 2025 | 7.88 | 7.88 | 7.67 | 7.67 | 7.67 | -2.69% | 362 |
| Feb 25, 2025 | 7.67 | 7.88 | 7.67 | 7.88 | 7.88 | 2.90% | 495 |
| Feb 24, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.11% | 289 |
| Feb 21, 2025 | 7.70 | 8.04 | 7.70 | 7.90 | 7.90 | 2.60% | 989 |
| Feb 20, 2025 | 7.88 | 7.89 | 7.61 | 7.70 | 7.70 | -2.12% | 585 |
| Feb 19, 2025 | 7.55 | 7.97 | 7.55 | 7.87 | 7.87 | 1.04% | 1,190 |
| Feb 18, 2025 | 8.09 | 8.09 | 7.79 | 7.79 | 7.79 | -1.83% | 1,887 |
| Feb 14, 2025 | 7.75 | 7.94 | 7.75 | 7.94 | 7.94 | 2.89% | 186 |
| Feb 13, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.46% | 215 |
| Feb 12, 2025 | 7.52 | 7.83 | 7.52 | 7.83 | 7.83 | -0.55% | 380 |
| Feb 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% | 68 |
| Feb 10, 2025 | 7.57 | 7.89 | 7.57 | 7.89 | 7.89 | -1.26% | 487 |
| Feb 7, 2025 | 8.00 | 8.01 | 7.99 | 7.99 | 7.99 | -1.36% | 285 |
| Feb 6, 2025 | 8.31 | 8.31 | 8.10 | 8.10 | 8.10 | 2.22% | 143 |
| Feb 5, 2025 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | -0.36% | 404 |
| Feb 4, 2025 | 8.36 | 8.36 | 7.67 | 7.95 | 7.95 | -0.09% | 1,898 |
| Feb 3, 2025 | 8.33 | 8.33 | 7.96 | 7.96 | 7.96 | -1.35% | 517 |
| Jan 31, 2025 | 7.99 | 8.07 | 7.99 | 8.07 | 8.07 | 0.93% | 1,098 |
| Jan 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.72% | 160 |
| Jan 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.56% | 160 |
| Jan 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.33% | 96 |
| Jan 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.01% | 96 |
| Jan 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.73% | 12 |
| Jan 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.06% | 509 |
| Jan 22, 2025 | 7.64 | 8.09 | 7.64 | 8.09 | 8.09 | -2.35% | 509 |
| Jan 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.98% | 32 |
| Jan 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% | 2 |
| Jan 16, 2025 | 8.26 | 8.26 | 7.65 | 8.08 | 8.08 | 0.50% | 529 |