DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
6.77
-0.12 (-1.68%)
At close: Jun 18, 2025, 4:00 PM
6.77
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.96 | 6.96 | 6.51 | 6.77 | 6.77 | -1.67% | 703 |
| Jun 17, 2025 | 6.63 | 6.88 | 6.52 | 6.88 | 6.88 | 2.30% | 835 |
| Jun 16, 2025 | 6.78 | 6.80 | 6.65 | 6.73 | 6.73 | -0.30% | 2,769 |
| Jun 13, 2025 | 6.52 | 7.00 | 6.52 | 6.75 | 6.75 | -0.66% | 1,810 |
| Jun 12, 2025 | 6.79 | 6.79 | 6.61 | 6.79 | 6.79 | -0.88% | 2,389 |
| Jun 11, 2025 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | -1.08% | 771 |
| Jun 10, 2025 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 0.58% | 883 |
| Jun 9, 2025 | 6.68 | 6.92 | 6.68 | 6.89 | 6.89 | -1.12% | 1,815 |
| Jun 6, 2025 | 7.08 | 7.08 | 6.77 | 6.96 | 6.96 | 1.80% | 2,473 |
| Jun 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.33% | 537 |
| Jun 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% | 87 |
| Jun 3, 2025 | 6.53 | 6.80 | 6.53 | 6.79 | 6.79 | 0.59% | 1,890 |
| Jun 2, 2025 | 6.76 | 6.84 | 6.63 | 6.75 | 6.75 | -1.03% | 6,675 |
| May 30, 2025 | 6.99 | 6.99 | 6.82 | 6.82 | 6.82 | 0.07% | 600 |
| May 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.52% | 252 |
| May 28, 2025 | 7.14 | 7.14 | 6.84 | 6.92 | 6.92 | 0.22% | 613 |
| May 27, 2025 | 6.84 | 6.91 | 6.84 | 6.91 | 6.91 | 2.22% | 342 |
| May 23, 2025 | 7.17 | 7.17 | 6.76 | 6.76 | 6.76 | -0.88% | 269 |
| May 22, 2025 | 7.04 | 7.04 | 6.65 | 6.82 | 6.82 | 0.98% | 2,343 |
| May 21, 2025 | 6.52 | 6.94 | 6.52 | 6.75 | 6.75 | -1.26% | 1,699 |
| May 20, 2025 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | -4.34% | 142 |
| May 19, 2025 | 7.14 | 7.15 | 6.92 | 7.15 | 7.15 | -1.07% | 3,816 |
| May 16, 2025 | 7.21 | 7.30 | 6.96 | 7.22 | 7.22 | 3.69% | 13,209 |
| May 15, 2025 | 6.89 | 7.10 | 6.80 | 6.97 | 6.97 | -2.00% | 3,544 |
| May 14, 2025 | 7.09 | 7.40 | 6.84 | 7.11 | 7.11 | 2.44% | 26,709 |
| May 13, 2025 | 6.90 | 6.94 | 6.82 | 6.94 | 6.94 | -0.03% | 4,572 |
| May 12, 2025 | 7.00 | 7.00 | 6.89 | 6.94 | 6.94 | 1.39% | 10,563 |
| May 9, 2025 | 7.04 | 7.04 | 6.61 | 6.85 | 6.85 | -4.04% | 7,336 |
| May 8, 2025 | 7.11 | 7.25 | 7.06 | 7.13 | 7.13 | 0.65% | 2,269 |
| May 7, 2025 | 6.78 | 7.19 | 6.76 | 7.09 | 7.09 | 6.25% | 24,777 |
| May 6, 2025 | 6.74 | 6.76 | 6.63 | 6.67 | 6.67 | -1.69% | 4,505 |
| May 5, 2025 | 6.81 | 6.91 | 6.57 | 6.79 | 6.79 | -2.09% | 12,938 |
| May 2, 2025 | 6.81 | 6.97 | 6.81 | 6.93 | 6.93 | -0.65% | 12,088 |
| May 1, 2025 | 7.14 | 7.14 | 6.85 | 6.98 | 6.98 | 0.22% | 17,863 |
| Apr 30, 2025 | 6.76 | 6.97 | 6.73 | 6.96 | 6.96 | 2.05% | 5,085 |
| Apr 29, 2025 | 6.84 | 7.02 | 6.65 | 6.82 | 6.82 | -0.29% | 19,042 |
| Apr 28, 2025 | 7.00 | 7.22 | 6.84 | 6.84 | 6.84 | -0.62% | 10,241 |
| Apr 25, 2025 | 6.82 | 6.89 | 6.71 | 6.88 | 6.88 | 1.24% | 10,198 |
| Apr 24, 2025 | 7.07 | 7.07 | 6.58 | 6.80 | 6.80 | -1.26% | 10,038 |
| Apr 23, 2025 | 7.42 | 7.42 | 6.75 | 6.89 | 6.89 | -2.74% | 71,653 |
| Apr 22, 2025 | 7.19 | 7.19 | 6.87 | 7.08 | 7.08 | 2.46% | 38,094 |
| Apr 21, 2025 | 7.00 | 7.07 | 6.78 | 6.91 | 6.91 | -1.57% | 42,211 |
| Apr 17, 2025 | 7.06 | 7.18 | 7.02 | 7.02 | 7.02 | 0.29% | 4,795 |
| Apr 16, 2025 | 7.17 | 7.54 | 6.95 | 7.00 | 7.00 | -1.74% | 18,542 |
| Apr 15, 2025 | 7.27 | 7.27 | 7.12 | 7.12 | 7.12 | -0.43% | 603 |
| Apr 14, 2025 | 7.24 | 7.31 | 7.02 | 7.16 | 7.16 | 1.92% | 1,328 |
| Apr 11, 2025 | 6.92 | 7.23 | 6.88 | 7.02 | 7.02 | -2.49% | 2,688 |
| Apr 10, 2025 | 7.59 | 7.59 | 7.05 | 7.20 | 7.20 | -3.50% | 1,818 |
| Apr 9, 2025 | 7.30 | 7.86 | 7.30 | 7.46 | 7.46 | -2.23% | 2,648 |
| Apr 8, 2025 | 7.69 | 8.04 | 7.41 | 7.63 | 7.63 | -0.20% | 3,112 |