DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
6.49
+0.01 (0.23%)
Sep 3, 2025, 4:00 PM - Market closed
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.83 | 6.50 | 5.83 | 6.50 | 6.50 | 0.22% | 6,206 |
| Sep 2, 2025 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | -4.48% | 1,805 |
| Aug 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.82% | 129 |
| Aug 28, 2025 | 6.67 | 6.73 | 6.64 | 6.73 | 6.73 | -1.33% | 1,638 |
| Aug 27, 2025 | 7.13 | 7.25 | 6.82 | 6.82 | 6.82 | -0.79% | 6,024 |
| Aug 26, 2025 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 0.67% | 251 |
| Aug 25, 2025 | 6.77 | 6.83 | 6.77 | 6.83 | 6.83 | 0.86% | 231 |
| Aug 22, 2025 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -1.25% | 1,632 |
| Aug 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.84% | 2 |
| Aug 20, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.59% | 62 |
| Aug 19, 2025 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | 0.96% | 783 |
| Aug 18, 2025 | 6.83 | 6.89 | 6.83 | 6.89 | 6.89 | 0.36% | 219 |
| Aug 15, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | 0.15% | 355 |
| Aug 14, 2025 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | 0.66% | 324 |
| Aug 13, 2025 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 0.43% | 431 |
| Aug 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.28% | 82 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.04% | 161 |
| Aug 8, 2025 | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | 0.30% | 306 |
| Aug 7, 2025 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -0.67% | 1,001 |
| Aug 6, 2025 | 6.61 | 6.77 | 6.61 | 6.76 | 6.76 | 0.60% | 5,333 |
| Aug 5, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.81% | 494 |
| Aug 4, 2025 | 6.76 | 6.77 | 6.62 | 6.77 | 6.77 | 0.45% | 927 |
| Aug 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.32% | 64 |
| Jul 31, 2025 | 6.99 | 7.00 | 6.79 | 6.90 | 6.90 | -1.40% | 1,788 |
| Jul 30, 2025 | 6.89 | 7.19 | 6.89 | 7.00 | 7.00 | 2.31% | 1,194 |
| Jul 29, 2025 | 6.94 | 6.94 | 6.72 | 6.84 | 6.84 | -0.42% | 715 |
| Jul 28, 2025 | 6.78 | 6.87 | 6.78 | 6.87 | 6.87 | 1.61% | 1,873 |
| Jul 25, 2025 | 6.84 | 6.84 | 6.76 | 6.76 | 6.76 | 0.16% | 1,691 |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.72% | 127 |
| Jul 23, 2025 | 6.73 | 6.73 | 6.64 | 6.64 | 6.64 | 0.45% | 390 |
| Jul 22, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.56% | 21 |
| Jul 21, 2025 | 6.77 | 6.77 | 6.71 | 6.71 | 6.71 | 0.37% | 270 |
| Jul 18, 2025 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | -1.47% | 380 |
| Jul 17, 2025 | 6.91 | 6.91 | 6.79 | 6.79 | 6.79 | -0.15% | 2,078 |
| Jul 16, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -0.07% | 1,159 |
| Jul 15, 2025 | 6.72 | 6.80 | 6.64 | 6.80 | 6.80 | 0.52% | 1,012 |
| Jul 14, 2025 | 6.74 | 6.77 | 6.73 | 6.77 | 6.77 | - | 486 |
| Jul 11, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.22% | 9 |
| Jul 10, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.83% | 1 |
| Jul 9, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -1.77% | 448 |
| Jul 8, 2025 | 6.81 | 6.96 | 6.81 | 6.96 | 6.96 | -0.14% | 693 |
| Jul 7, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.14% | 846 |
| Jul 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.48% | 394 |
| Jul 2, 2025 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 0.47% | 147 |
| Jul 1, 2025 | 6.66 | 6.83 | 6.53 | 6.78 | 6.78 | -6.46% | 59,191 |
| Jun 30, 2025 | 6.80 | 7.34 | 6.71 | 7.25 | 7.25 | 2.94% | 15,725 |
| Jun 27, 2025 | 7.08 | 7.08 | 6.61 | 7.04 | 7.04 | 0.57% | 84,700 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.08% | 705 |
| Jun 25, 2025 | 6.92 | 6.92 | 6.79 | 6.79 | 6.79 | -0.13% | 771 |
| Jun 24, 2025 | 7.20 | 7.20 | 6.53 | 6.80 | 6.80 | -1.46% | 3,074 |