DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
7.04
-0.09 (-1.30%)
May 9, 2025, 9:37 AM - Market open
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | -1.30% | 259 |
| 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 |
| Apr 7, 2025 | 7.22 | 7.65 | 7.22 | 7.65 | 7.65 | 0.26% | 1,752 |
| Apr 4, 2025 | 7.22 | 7.63 | 7.22 | 7.63 | 7.63 | 4.31% | 1,543 |
| Apr 3, 2025 | 7.25 | 7.49 | 7.25 | 7.31 | 7.31 | 1.81% | 7,078 |
| Apr 2, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.98% | 24 |
| Apr 1, 2025 | 7.09 | 7.17 | 7.09 | 7.11 | 7.11 | 0.04% | 365 |
| Mar 31, 2025 | 7.30 | 7.30 | 7.11 | 7.11 | 7.11 | -0.53% | 228 |
| 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 |