Skip to main content
DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
8.05
+0.01 (0.13%)
Jan 16, 2025, 12:27 PM EST - Market closed

DGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.298.298.298.298.292.98%32
Jan 17, 20258.058.058.058.058.05-0.37%2
Jan 16, 20258.268.267.658.088.080.50%529
Jan 15, 20258.048.048.048.048.04-1.17%-
Jan 14, 20258.138.138.138.138.130.12%147
Jan 13, 20258.128.128.128.128.12-0.25%147
Jan 10, 20258.148.148.148.148.14-1.03%25
Jan 8, 20258.238.238.238.238.23-0.18%54
Jan 7, 20258.248.248.248.248.24-0.36%137
Jan 6, 20257.938.357.938.278.27-0.78%2,219
Jan 3, 20258.348.348.348.348.342.08%65
Jan 2, 20258.568.568.178.178.17-1.63%411
Dec 31, 20248.008.308.008.308.30-2.06%826
Dec 30, 20248.608.608.408.488.480.24%754
Dec 27, 20248.468.468.468.468.462.11%36
Dec 26, 20248.288.288.288.288.28-0.42%85
Dec 24, 20248.328.328.328.328.32-0.18%1
Dec 23, 20248.338.338.338.338.33-1.24%6
Dec 20, 20247.988.447.988.448.44-3.08%1,170
Dec 19, 20248.208.738.208.708.703.61%1,766
Dec 18, 20248.498.498.168.408.402.07%730
Dec 17, 20248.468.468.238.238.23-266
Dec 16, 20247.988.237.988.238.23-0.54%303
Dec 13, 20248.288.288.288.288.280.42%224
Dec 12, 20248.248.248.248.248.24-0.48%165
Dec 11, 20248.288.288.288.288.28-2.13%129
Dec 10, 20248.468.468.468.468.461.15%43
Dec 9, 20248.368.368.368.368.360.11%185
Dec 6, 20248.368.367.978.368.36-0.42%1,400
Dec 5, 20248.398.398.398.398.390.78%78
Dec 4, 20248.338.338.338.338.33-2.75%66
Dec 3, 20248.568.568.568.568.56-0.12%25
Dec 2, 20248.578.578.578.578.572.02%97
Nov 29, 20248.408.408.408.408.400.48%122
Nov 27, 20248.368.368.368.368.36-1.59%264
Nov 26, 20248.378.508.378.508.501.49%264
Nov 25, 20247.998.377.998.378.371.01%876
Nov 22, 20248.298.298.298.298.29-0.89%84
Nov 21, 20248.728.728.368.368.36-0.06%706
Nov 20, 20248.748.748.378.378.37-0.71%308
Nov 19, 20247.998.437.998.438.430.14%497
Nov 18, 20248.088.418.088.418.41-1.37%423
Nov 15, 20248.538.538.538.538.53-0.12%6
Nov 14, 20248.548.548.548.548.54-0.47%132
Nov 13, 20248.428.588.428.588.580.18%408
Nov 12, 20248.538.798.358.578.57-0.57%6,123
Nov 11, 20248.428.728.428.618.614.03%5,293
Nov 8, 20248.418.528.078.288.28-1.55%2,574
Nov 7, 20248.308.538.308.418.411.39%1,016
Nov 6, 20248.308.308.308.308.303.42%77
Nov 5, 20247.778.027.748.028.02-2.83%835
Nov 4, 20248.548.548.268.268.263.45%2,253
Nov 1, 20248.518.517.987.987.98-1.48%313
Oct 31, 20248.168.257.608.108.103.71%4,853
Oct 30, 20247.817.817.817.817.81-3.46%511
Oct 29, 20247.918.097.398.098.090.40%749
Oct 28, 20247.758.067.758.068.060.47%4,598
Oct 25, 20248.028.028.028.028.02-3.40%177
Oct 24, 20248.208.308.208.308.302.39%676
Oct 23, 20248.108.118.108.118.11-0.21%2,712
Oct 22, 20247.748.137.748.138.131.63%703
Oct 21, 20248.148.148.008.008.00-0.50%346
Oct 18, 20248.488.488.048.048.04-4.17%421
Oct 17, 20248.398.398.398.398.390.25%633
Oct 16, 20248.148.368.148.368.360.05%202
Oct 15, 20248.378.378.218.368.36-1.82%3,825
Oct 14, 20248.418.528.418.528.521.31%2,348
Oct 11, 20248.418.418.418.418.41-1.98%2,103
Oct 10, 20248.588.588.588.588.58-0.16%1,885
Oct 9, 20248.488.598.488.598.590.22%2,421
Oct 8, 20248.438.578.438.578.570.59%2,155
Oct 7, 20248.628.628.528.528.520.25%479
Oct 4, 20248.188.508.188.508.500.97%1,153
Oct 3, 20248.428.428.428.428.42-1.84%98
Oct 2, 20248.408.588.408.588.581.22%575
Oct 1, 20247.748.477.748.478.472.13%1,514
Sep 30, 20248.408.408.168.308.30-1.83%3,855
Sep 27, 20247.728.577.728.458.452.70%877
Sep 26, 20248.558.558.168.238.23-3.28%3,738
Sep 25, 20248.638.638.168.518.515.35%5,469
Sep 24, 20248.088.088.088.088.08-3.12%67
Sep 23, 20248.748.748.348.348.341.40%988
Sep 20, 20248.228.228.228.228.22-3.16%20
Sep 19, 20248.678.678.458.498.491.62%297
Sep 18, 20248.358.358.358.358.35-2.59%32
Sep 17, 20248.668.668.588.588.58-0.98%154
Sep 16, 20248.698.698.668.668.660.58%204
Sep 13, 20248.278.618.278.618.61-0.35%464
Sep 12, 20248.648.648.648.648.64-0.40%46
Sep 11, 20248.798.798.688.688.681.45%586
Sep 10, 20248.288.558.288.558.55-2.83%484
Sep 9, 20248.558.808.558.808.802.67%2,384
Sep 6, 20248.868.868.578.578.57-3.70%514
Sep 5, 20248.908.908.908.908.903.19%29
Sep 4, 20248.298.638.288.638.630.06%1,047
Sep 3, 20248.628.628.628.628.620.07%260
Aug 30, 20249.129.128.618.618.61-0.57%856
Aug 29, 20248.338.668.328.668.66-0.59%621
Aug 28, 20248.558.718.558.718.710.99%309
Aug 27, 20248.288.638.278.638.63-0.17%1,527