DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.50
+0.01 (0.26%)
Jun 3, 2026, 9:39 AM EDT - Market open
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -7.90% | 450 |
| May 18, 2026 | 5.75 | 5.75 | 5.06 | 5.60 | 5.60 | 0.18% | 1,608 |
| May 15, 2026 | 5.62 | 5.62 | 5.52 | 5.59 | 5.59 | 1.14% | 2,628 |
| May 14, 2026 | 5.38 | 5.53 | 5.38 | 5.53 | 5.53 | 3.02% | 1,242 |
| May 13, 2026 | 5.07 | 5.43 | 5.07 | 5.37 | 5.37 | 0.01% | 810 |
| May 12, 2026 | 5.05 | 5.62 | 4.97 | 5.37 | 5.37 | -4.33% | 2,784 |
| May 11, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | 3.19% | 460 |
| May 8, 2026 | 4.95 | 5.44 | 4.95 | 5.44 | 5.44 | 2.19% | 1,270 |
| May 7, 2026 | 5.10 | 5.66 | 5.10 | 5.32 | 5.32 | -6.41% | 1,565 |
| May 6, 2026 | 4.80 | 5.75 | 4.80 | 5.68 | 5.68 | 13.70% | 39,325 |
| 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% | 10,019 |
| 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% | 12,676 |
| 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 | 0.98% | 871 |
| Apr 24, 2026 | 4.95 | 5.16 | 4.95 | 5.06 | 5.06 | -2.31% | 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% | 356 |
| Apr 17, 2026 | 4.82 | 4.82 | 4.69 | 4.77 | 4.77 | -0.66% | 5,089 |
| Apr 16, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -0.70% | 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 | -0.20% | 3,341 |
| 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 | -1.26% | 3,553 |
| 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% | 18,543 |
| 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 | 0.34% | 3,729 |
| 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% | 3,266 |
| Mar 24, 2026 | 5.21 | 5.30 | 5.16 | 5.23 | 5.23 | 1.26% | 21,482 |
| Mar 23, 2026 | 5.22 | 5.22 | 5.11 | 5.17 | 5.16 | 0.96% | 40,047 |