DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.85
-0.08 (-1.43%)
At close: Feb 6, 2026, 4:00 PM EST
6.10
+0.25 (4.27%)
After-hours: Feb 6, 2026, 6:30 PM EST
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.87 | 5.96 | 5.84 | 5.85 | 5.85 | -1.43% | 10,615 |
| Feb 5, 2026 | 6.00 | 6.09 | 5.67 | 5.94 | 5.94 | 4.77% | 27,890 |
| Feb 4, 2026 | 5.48 | 5.76 | 5.48 | 5.67 | 5.66 | 3.38% | 21,688 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.43 | 5.48 | 5.48 | -6.48% | 30,259 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.50 | 5.86 | 5.86 | 6.55% | 39,456 |
| Jan 30, 2026 | 5.50 | 5.84 | 5.11 | 5.50 | 5.50 | 8.06% | 77,413 |
| Jan 29, 2026 | 5.22 | 5.64 | 4.95 | 5.09 | 5.09 | -2.30% | 40,843 |
| Jan 28, 2026 | 5.71 | 5.71 | 5.15 | 5.21 | 5.21 | -5.79% | 33,752 |
| Jan 27, 2026 | 5.47 | 5.78 | 5.20 | 5.53 | 5.53 | -0.68% | 39,213 |
| Jan 26, 2026 | 5.49 | 5.72 | 5.49 | 5.57 | 5.57 | 2.54% | 13,777 |
| Jan 23, 2026 | 5.53 | 5.53 | 5.25 | 5.43 | 5.43 | -1.72% | 4,286 |
| Jan 22, 2026 | 5.64 | 5.64 | 5.50 | 5.53 | 5.53 | 1.84% | 2,134 |
| Jan 21, 2026 | 5.36 | 5.60 | 5.10 | 5.43 | 5.43 | -3.98% | 16,922 |
| Jan 20, 2026 | 5.37 | 5.67 | 5.36 | 5.65 | 5.65 | -0.42% | 8,619 |
| 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 |