DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
6.74
-0.16 (-2.32%)
Aug 1, 2025, 4:00 PM - Market closed
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 6.98 | 7.00 | 6.85 | 6.90 | 6.90 | 0.74% | 7,522 |
| Jun 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.26% | 75 |
| Jun 18, 2025 | 6.96 | 6.96 | 6.51 | 6.77 | 6.77 | -1.67% | 703 |
| Jun 17, 2025 | 6.63 | 6.88 | 6.52 | 6.88 | 6.88 | 2.30% | 835 |
| Jun 16, 2025 | 6.78 | 6.80 | 6.65 | 6.73 | 6.73 | -0.30% | 2,769 |
| Jun 13, 2025 | 6.52 | 7.00 | 6.52 | 6.75 | 6.75 | -0.66% | 1,810 |
| Jun 12, 2025 | 6.79 | 6.79 | 6.61 | 6.79 | 6.79 | -0.88% | 2,389 |
| Jun 11, 2025 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | -1.08% | 771 |
| Jun 10, 2025 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 0.58% | 883 |
| Jun 9, 2025 | 6.68 | 6.92 | 6.68 | 6.89 | 6.89 | -1.12% | 1,815 |
| Jun 6, 2025 | 7.08 | 7.08 | 6.77 | 6.96 | 6.96 | 1.80% | 2,473 |
| Jun 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.33% | 537 |
| Jun 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% | 87 |
| Jun 3, 2025 | 6.53 | 6.80 | 6.53 | 6.79 | 6.79 | 0.59% | 1,890 |
| Jun 2, 2025 | 6.76 | 6.84 | 6.63 | 6.75 | 6.75 | -1.03% | 6,675 |
| May 30, 2025 | 6.99 | 6.99 | 6.82 | 6.82 | 6.82 | 0.07% | 600 |
| May 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.52% | 252 |
| May 28, 2025 | 7.14 | 7.14 | 6.84 | 6.92 | 6.92 | 0.22% | 613 |
| May 27, 2025 | 6.84 | 6.91 | 6.84 | 6.91 | 6.91 | 2.22% | 342 |
| May 23, 2025 | 7.17 | 7.17 | 6.76 | 6.76 | 6.76 | -0.88% | 269 |
| May 22, 2025 | 7.04 | 7.04 | 6.65 | 6.82 | 6.82 | 0.98% | 2,343 |
| May 21, 2025 | 6.52 | 6.94 | 6.52 | 6.75 | 6.75 | -1.26% | 1,699 |