DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.64
-0.05 (-0.87%)
May 7, 2026, 12:55 PM EDT - Market open
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.80 | 5.75 | 4.80 | 5.68 | 5.68 | 13.70% | 39,310 |
| May 5, 2026 | 5.19 | 5.19 | 4.94 | 5.00 | 5.00 | 1.36% | 2,581 |
| May 4, 2026 | 5.11 | 5.20 | 4.93 | 4.93 | 4.93 | -2.91% | 10,169 |
| May 1, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | -0.18% | 10,018 |
| Apr 30, 2026 | 5.16 | 5.34 | 4.71 | 5.09 | 5.09 | -1.41% | 4,109 |
| Apr 29, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | 0.33% | 12,626 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.14 | 0.68% | 835 |
| Apr 27, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 871 |
| Apr 24, 2026 | 4.95 | 5.16 | 4.95 | 5.06 | 5.06 | -2.32% | 1,737 |
| Apr 23, 2026 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 3.60% | 9,751 |
| Apr 22, 2026 | 5.11 | 5.11 | 4.81 | 5.00 | 5.00 | -0.50% | 9,201 |
| Apr 21, 2026 | 4.83 | 5.08 | 4.82 | 5.03 | 5.03 | 6.46% | 12,439 |
| Apr 20, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.94% | 346 |
| Apr 17, 2026 | 4.82 | 4.82 | 4.69 | 4.77 | 4.77 | -0.67% | 5,089 |
| Apr 16, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -0.68% | 926 |
| Apr 15, 2026 | 4.78 | 4.83 | 4.61 | 4.83 | 4.83 | 0.63% | 12,957 |
| Apr 14, 2026 | 4.86 | 4.86 | 4.72 | 4.80 | 4.80 | -0.81% | 1,158 |
| Apr 13, 2026 | 4.97 | 4.97 | 4.84 | 4.84 | 4.84 | -0.43% | 480 |
| Apr 10, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -0.18% | 3,340 |
| Apr 9, 2026 | 4.83 | 4.87 | 4.78 | 4.87 | 4.87 | -0.77% | 4,299 |
| Apr 8, 2026 | 4.98 | 4.98 | 4.80 | 4.91 | 4.91 | -1.27% | 3,549 |
| Apr 7, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | 1.35% | 629 |
| Apr 6, 2026 | 4.71 | 4.92 | 4.71 | 4.90 | 4.90 | -1.39% | 463 |
| Apr 2, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.14% | 1,159 |
| Apr 1, 2026 | 4.72 | 4.98 | 4.72 | 4.98 | 4.98 | -2.16% | 18,523 |
| Mar 31, 2026 | 4.74 | 5.10 | 4.72 | 5.09 | 5.09 | 0.81% | 2,412 |
| Mar 30, 2026 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | -2.53% | 1,385 |
| Mar 27, 2026 | 5.17 | 5.19 | 5.15 | 5.18 | 5.18 | 0.33% | 3,529 |
| Mar 26, 2026 | 5.18 | 5.18 | 4.99 | 5.16 | 5.16 | 3.03% | 13,334 |
| Mar 25, 2026 | 4.88 | 5.15 | 4.88 | 5.01 | 5.01 | -4.19% | 3,252 |
| Mar 24, 2026 | 5.21 | 5.30 | 5.16 | 5.23 | 5.23 | 1.26% | 21,480 |
| Mar 23, 2026 | 5.22 | 5.22 | 5.11 | 5.17 | 5.16 | 0.96% | 39,957 |
| Mar 20, 2026 | 5.18 | 5.36 | 4.95 | 5.12 | 5.12 | -4.37% | 23,924 |
| Mar 19, 2026 | 5.36 | 5.74 | 4.88 | 5.35 | 5.35 | 9.77% | 23,890 |
| Mar 18, 2026 | 4.60 | 5.26 | 4.60 | 4.87 | 4.87 | 4.91% | 20,669 |
| Mar 17, 2026 | 4.77 | 4.78 | 4.60 | 4.65 | 4.65 | -2.62% | 16,118 |
| Mar 16, 2026 | 4.70 | 4.84 | 4.70 | 4.77 | 4.77 | 1.51% | 11,971 |
| Mar 13, 2026 | 4.25 | 4.73 | 4.25 | 4.70 | 4.70 | 2.40% | 3,798 |
| Mar 12, 2026 | 4.44 | 4.59 | 4.38 | 4.59 | 4.59 | - | 5,594 |
| Mar 11, 2026 | 4.73 | 4.73 | 4.44 | 4.59 | 4.59 | 2.68% | 7,389 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.41 | 4.47 | 4.47 | -4.47% | 4,694 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.54 | 4.68 | 4.68 | 1.43% | 15,347 |
| Mar 6, 2026 | 4.47 | 4.61 | 4.47 | 4.61 | 4.61 | 2.01% | 702 |
| Mar 5, 2026 | 4.62 | 4.85 | 4.46 | 4.52 | 4.52 | -1.97% | 10,417 |
| Mar 4, 2026 | 4.65 | 4.80 | 4.51 | 4.61 | 4.61 | -4.79% | 2,363 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.57 | 4.85 | 4.85 | 5.10% | 6,747 |
| Mar 2, 2026 | 4.50 | 4.73 | 4.50 | 4.61 | 4.61 | 0.66% | 4,934 |
| Feb 27, 2026 | 4.10 | 4.58 | 4.10 | 4.58 | 4.58 | 0.88% | 4,333 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -2.13% | 984 |
| Feb 25, 2026 | 4.55 | 4.69 | 4.55 | 4.64 | 4.64 | -0.28% | 4,830 |