DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.68
-0.15 (-2.58%)
Jul 31, 2026, 4:00 PM EDT - Market closed
DGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.79 | 5.90 | 5.45 | 5.68 | 5.68 | -2.65% | 4,331 |
| Jul 30, 2026 | 5.96 | 5.96 | 5.70 | 5.84 | 5.83 | -1.26% | 2,068 |
| Jul 29, 2026 | 5.95 | 6.14 | 5.45 | 5.91 | 5.91 | 6.44% | 10,307 |
| Jul 28, 2026 | 5.50 | 5.76 | 5.50 | 5.55 | 5.55 | -4.28% | 3,082 |
| Jul 27, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 6.62% | 675 |
| Jul 24, 2026 | 5.43 | 5.98 | 5.43 | 5.44 | 5.44 | -1.55% | 2,562 |
| Jul 23, 2026 | 5.51 | 5.59 | 5.46 | 5.53 | 5.53 | -1.68% | 19,991 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | -2.93% | 864 |
| Jul 21, 2026 | 5.50 | 6.04 | 5.50 | 5.79 | 5.79 | 5.46% | 1,787 |
| Jul 20, 2026 | 5.87 | 6.01 | 5.49 | 5.49 | 5.49 | -2.26% | 2,709 |
| Jul 17, 2026 | 6.06 | 6.10 | 5.51 | 5.62 | 5.62 | -8.07% | 3,350 |
| Jul 16, 2026 | 5.66 | 6.11 | 5.56 | 6.11 | 6.11 | 4.61% | 6,061 |
| Jul 15, 2026 | 5.66 | 5.85 | 5.64 | 5.84 | 5.84 | -4.88% | 2,757 |
| Jul 14, 2026 | 6.18 | 6.28 | 5.80 | 6.14 | 6.14 | 2.15% | 20,547 |
| Jul 13, 2026 | 5.61 | 6.22 | 5.47 | 6.01 | 6.01 | 1.32% | 5,338 |
| Jul 10, 2026 | 6.00 | 6.00 | 5.74 | 5.93 | 5.93 | 5.28% | 1,127 |
| Jul 9, 2026 | 5.30 | 5.71 | 5.30 | 5.64 | 5.64 | -3.58% | 1,187 |
| Jul 8, 2026 | 6.05 | 6.37 | 5.60 | 5.84 | 5.84 | -0.27% | 15,706 |
| Jul 7, 2026 | 6.38 | 6.38 | 5.86 | 5.86 | 5.86 | -7.48% | 9,128 |
| Jul 6, 2026 | 6.39 | 6.41 | 6.33 | 6.33 | 6.33 | -1.37% | 3,504 |
| Jul 2, 2026 | 6.29 | 6.45 | 6.29 | 6.42 | 6.42 | 1.61% | 3,965 |
| Jul 1, 2026 | 6.35 | 6.35 | 6.29 | 6.32 | 6.32 | -0.77% | 1,011 |
| Jun 30, 2026 | 6.44 | 6.44 | 6.29 | 6.37 | 6.37 | 0.06% | 1,674 |
| Jun 29, 2026 | 6.47 | 6.47 | 6.29 | 6.37 | 6.37 | -1.77% | 5,537 |
| Jun 26, 2026 | 6.26 | 6.48 | 6.26 | 6.48 | 6.48 | 3.04% | 5,125 |
| Jun 25, 2026 | 6.01 | 6.39 | 6.01 | 6.29 | 6.29 | 2.93% | 6,894 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.05 | 6.11 | 6.11 | -4.08% | 15,338 |
| Jun 23, 2026 | 6.34 | 6.37 | 6.00 | 6.37 | 6.37 | 4.60% | 11,998 |
| Jun 22, 2026 | 5.93 | 6.38 | 5.93 | 6.09 | 6.09 | 4.82% | 6,921 |
| Jun 18, 2026 | 6.54 | 6.54 | 5.51 | 5.81 | 5.81 | -10.22% | 13,125 |
| Jun 17, 2026 | 5.64 | 6.50 | 5.50 | 6.47 | 6.47 | 13.65% | 14,596 |
| Jun 16, 2026 | 5.31 | 5.84 | 5.31 | 5.69 | 5.69 | -5.88% | 4,541 |
| Jun 15, 2026 | 5.30 | 6.20 | 5.29 | 6.05 | 6.05 | 6.97% | 10,071 |
| Jun 12, 2026 | 5.23 | 5.66 | 5.23 | 5.66 | 5.66 | -0.25% | 2,818 |
| Jun 11, 2026 | 6.00 | 6.00 | 5.67 | 5.67 | 5.67 | -2.11% | 2,088 |
| Jun 10, 2026 | 5.66 | 6.00 | 5.17 | 5.79 | 5.79 | 4.36% | 25,104 |
| Jun 9, 2026 | 5.69 | 5.69 | 5.36 | 5.55 | 5.55 | -2.50% | 1,152 |
| Jun 8, 2026 | 5.73 | 5.79 | 5.47 | 5.69 | 5.69 | -0.70% | 7,540 |
| Jun 5, 2026 | 5.60 | 5.79 | 5.57 | 5.73 | 5.73 | 2.19% | 1,318 |
| Jun 4, 2026 | 5.10 | 5.79 | 5.10 | 5.61 | 5.61 | -2.43% | 4,289 |
| Jun 3, 2026 | 5.50 | 5.81 | 5.50 | 5.75 | 5.75 | 4.82% | 4,866 |
| Jun 2, 2026 | 5.40 | 5.73 | 5.22 | 5.49 | 5.49 | 1.49% | 1,892 |
| Jun 1, 2026 | 5.48 | 6.22 | 5.09 | 5.41 | 5.41 | -2.80% | 7,842 |
| May 29, 2026 | 5.61 | 6.06 | 5.56 | 5.56 | 5.56 | -0.76% | 7,313 |
| May 28, 2026 | 6.21 | 6.21 | 5.11 | 5.60 | 5.60 | -20.41% | 28,085 |
| May 27, 2026 | 5.89 | 7.04 | 5.42 | 7.04 | 7.04 | 34.51% | 45,348 |
| May 26, 2026 | 4.95 | 5.87 | 4.95 | 5.23 | 5.23 | 5.09% | 7,164 |
| May 22, 2026 | 5.42 | 5.42 | 4.98 | 4.98 | 4.98 | -10.11% | 1,599 |
| May 21, 2026 | 5.18 | 5.59 | 5.18 | 5.54 | 5.54 | 0.36% | 5,207 |
| May 20, 2026 | 5.63 | 5.63 | 5.01 | 5.52 | 5.52 | 6.98% | 1,810 |