DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.12
-0.23 (-4.38%)
At close: Mar 20, 2026, 4:00 PM EDT
5.12
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.18 | 5.36 | 4.95 | 5.12 | 5.12 | -4.37% | 23,924 |
| Mar 19, 2026 | 5.36 | 5.74 | 4.88 | 5.35 | 5.35 | 9.77% | 23,890 |
| Mar 18, 2026 | 4.60 | 5.26 | 4.60 | 4.87 | 4.87 | 4.91% | 20,669 |
| Mar 17, 2026 | 4.77 | 4.78 | 4.60 | 4.65 | 4.65 | -2.62% | 16,118 |
| Mar 16, 2026 | 4.70 | 4.84 | 4.70 | 4.77 | 4.77 | 1.51% | 11,971 |
| Mar 13, 2026 | 4.25 | 4.73 | 4.25 | 4.70 | 4.70 | 2.40% | 3,798 |
| Mar 12, 2026 | 4.44 | 4.59 | 4.38 | 4.59 | 4.59 | - | 5,594 |
| Mar 11, 2026 | 4.73 | 4.73 | 4.44 | 4.59 | 4.59 | 2.68% | 7,389 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.41 | 4.47 | 4.47 | -4.47% | 4,694 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.54 | 4.68 | 4.68 | 1.43% | 15,347 |
| Mar 6, 2026 | 4.47 | 4.61 | 4.47 | 4.61 | 4.61 | 2.01% | 702 |
| Mar 5, 2026 | 4.62 | 4.85 | 4.46 | 4.52 | 4.52 | -1.97% | 10,417 |
| Mar 4, 2026 | 4.65 | 4.80 | 4.51 | 4.61 | 4.61 | -4.79% | 2,363 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.57 | 4.85 | 4.85 | 5.10% | 6,747 |
| Mar 2, 2026 | 4.50 | 4.73 | 4.50 | 4.61 | 4.61 | 0.66% | 4,934 |
| Feb 27, 2026 | 4.10 | 4.58 | 4.10 | 4.58 | 4.58 | 0.88% | 4,333 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -2.13% | 984 |
| Feb 25, 2026 | 4.55 | 4.69 | 4.55 | 4.64 | 4.64 | -0.28% | 4,830 |
| Feb 24, 2026 | 4.49 | 4.92 | 4.49 | 4.65 | 4.65 | 2.35% | 1,135 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.55 | 4.55 | 4.54 | -6.21% | 2,612 |
| Feb 20, 2026 | 4.89 | 4.94 | 4.85 | 4.85 | 4.85 | -1.40% | 2,393 |
| Feb 19, 2026 | 4.98 | 5.13 | 4.81 | 4.92 | 4.91 | -0.71% | 12,253 |
| Feb 18, 2026 | 5.35 | 5.35 | 4.95 | 4.95 | 4.95 | -8.67% | 18,969 |
| Feb 17, 2026 | 5.70 | 5.89 | 5.34 | 5.42 | 5.42 | -8.60% | 10,685 |
| Feb 13, 2026 | 5.50 | 5.93 | 5.42 | 5.93 | 5.93 | 4.04% | 9,480 |
| Feb 12, 2026 | 5.79 | 5.80 | 5.52 | 5.70 | 5.70 | -1.81% | 12,152 |
| Feb 11, 2026 | 5.80 | 5.90 | 5.64 | 5.81 | 5.80 | - | 4,531 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.54 | 5.81 | 5.81 | - | 6,788 |
| Feb 9, 2026 | 5.82 | 5.92 | 5.72 | 5.81 | 5.80 | -0.77% | 17,496 |
| Feb 6, 2026 | 5.87 | 5.96 | 5.84 | 5.85 | 5.85 | -1.43% | 11,215 |
| Feb 5, 2026 | 6.00 | 6.09 | 5.67 | 5.94 | 5.94 | 4.77% | 27,920 |
| Feb 4, 2026 | 5.48 | 5.76 | 5.48 | 5.67 | 5.66 | 3.38% | 21,698 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.43 | 5.48 | 5.48 | -6.48% | 30,321 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.50 | 5.86 | 5.86 | 6.55% | 39,486 |
| Jan 30, 2026 | 5.50 | 5.84 | 5.11 | 5.50 | 5.50 | 8.06% | 77,676 |
| Jan 29, 2026 | 5.22 | 5.64 | 4.95 | 5.09 | 5.09 | -2.30% | 41,500 |
| Jan 28, 2026 | 5.71 | 5.71 | 5.15 | 5.21 | 5.21 | -5.79% | 36,330 |
| 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% | 14,192 |
| 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% | 2,234 |
| Jan 21, 2026 | 5.36 | 5.60 | 5.10 | 5.43 | 5.43 | -3.98% | 16,923 |
| 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% | 10,527 |
| 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% | 3,396 |