DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.79
-0.02 (-0.39%)
At close: Oct 20, 2025, 4:00 PM EDT
5.79
0.00 (0.00%)
After-hours: Oct 20, 2025, 8:00 PM EDT
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.78 | 6.06 | 5.42 | 5.91 | - | 1.69% | 26,192 |
| Oct 17, 2025 | 5.80 | 6.09 | 5.60 | 5.81 | 5.81 | 2.14% | 67,928 |
| Oct 16, 2025 | 5.87 | 6.24 | 5.69 | 5.69 | 5.69 | -0.35% | 18,088 |
| Oct 15, 2025 | 5.73 | 5.83 | 5.41 | 5.71 | 5.71 | 1.10% | 23,763 |
| Oct 14, 2025 | 5.71 | 5.71 | 5.53 | 5.65 | 5.65 | -1.60% | 2,360 |
| Oct 13, 2025 | 5.96 | 5.96 | 5.68 | 5.74 | 5.74 | -2.11% | 7,319 |
| Oct 10, 2025 | 6.14 | 6.14 | 5.70 | 5.86 | 5.86 | 0.67% | 1,703 |
| Oct 9, 2025 | 6.01 | 6.05 | 5.68 | 5.83 | 5.83 | -1.37% | 21,111 |
| Oct 8, 2025 | 5.72 | 6.08 | 5.53 | 5.91 | 5.91 | -3.43% | 92,320 |
| Oct 7, 2025 | 5.85 | 6.53 | 5.85 | 6.12 | 6.12 | 4.37% | 39,009 |
| Oct 6, 2025 | 5.95 | 5.97 | 5.72 | 5.86 | 5.86 | -2.74% | 3,630 |
| Oct 3, 2025 | 6.11 | 6.11 | 6.03 | 6.03 | 6.03 | -0.12% | 262 |
| Oct 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.30% | 44 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.05 | 6.05 | 6.05 | -1.08% | 554 |
| Sep 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.19% | 145 |
| Sep 29, 2025 | 5.95 | 6.08 | 5.95 | 5.99 | 5.99 | -4.45% | 3,271 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | 2.60% | 493 |
| Sep 25, 2025 | 6.28 | 6.28 | 6.10 | 6.11 | 6.11 | -0.91% | 720 |
| Sep 24, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.51% | 135 |
| Sep 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | 699 |
| Sep 22, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.30% | 822 |
| Sep 19, 2025 | 6.43 | 6.43 | 6.30 | 6.36 | 6.36 | -0.76% | 1,248 |
| Sep 18, 2025 | 6.48 | 6.49 | 6.41 | 6.41 | 6.41 | 1.23% | 1,220 |
| Sep 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.22% | 41 |
| Sep 16, 2025 | 6.34 | 6.45 | 6.34 | 6.35 | 6.35 | -0.08% | 1,653 |
| Sep 15, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -0.13% | 1,100 |
| Sep 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.09% | 10 |
| Sep 11, 2025 | 6.37 | 6.57 | 6.35 | 6.35 | 6.35 | -0.28% | 1,874 |
| Sep 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.09% | 120 |
| Sep 9, 2025 | 6.36 | 6.44 | 6.36 | 6.44 | 6.44 | -0.92% | 3,427 |
| Sep 8, 2025 | 6.40 | 6.50 | 6.36 | 6.50 | 6.50 | 2.85% | 12,118 |
| Sep 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.17% | 236 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 80 |
| 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 |