DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.00
-0.51 (-9.26%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.32% | 406 |
| Oct 14, 2026 | 5.34 | 5.53 | 5.33 | 5.51 | 5.51 | 1.64% | 3,252 |
| Oct 13, 2026 | 5.21 | 5.43 | 5.21 | 5.43 | 5.43 | -1.59% | 171 |
| Oct 12, 2026 | 5.40 | 5.66 | 5.40 | 5.51 | 5.51 | 0.23% | 590 |
| Oct 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.40% | 446 |
| Oct 6, 2026 | 5.65 | 5.67 | 5.10 | 5.27 | 5.27 | -5.42% | 1,384 |
| Oct 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.04% | 30 |
| Oct 1, 2026 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | -2.18% | 284 |
| Sep 30, 2026 | 5.22 | 5.58 | 4.87 | 5.58 | 5.58 | 2.03% | 1,789 |
| Sep 29, 2026 | 5.20 | 5.63 | 5.20 | 5.47 | 5.47 | -0.55% | 2,780 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.33 | 5.50 | 5.50 | 0.27% | 1,322 |
| Sep 24, 2026 | 5.18 | 5.49 | 5.18 | 5.49 | 5.48 | 4.97% | 332 |
| Sep 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.88% | 17 |
| Sep 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.31% | 143 |
| Sep 21, 2026 | 5.12 | 5.21 | 5.12 | 5.21 | 5.20 | 1.86% | 221 |
| Sep 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.10% | 33 |
| Sep 17, 2026 | 4.99 | 5.12 | 4.99 | 5.12 | 5.12 | 6.34% | 498 |
| Sep 16, 2026 | 5.10 | 5.49 | 4.81 | 4.81 | 4.81 | -7.32% | 3,809 |
| Sep 15, 2026 | 5.25 | 5.70 | 4.98 | 5.19 | 5.19 | 0.90% | 20,795 |
| Sep 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.37% | 164 |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.95% | 411 |
| Sep 10, 2026 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | 2.92% | 379 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.34% | 26 |
| Sep 8, 2026 | 5.08 | 5.21 | 5.02 | 5.21 | 5.21 | 0.39% | 3,233 |
| Sep 4, 2026 | 4.98 | 5.19 | 4.98 | 5.19 | 5.18 | 1.97% | 128 |
| Sep 3, 2026 | 4.86 | 5.09 | 4.86 | 5.09 | 5.08 | 5.06% | 777 |
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -12.93% | 850 |
| Sep 1, 2026 | 5.50 | 5.56 | 5.28 | 5.56 | 5.56 | 7.75% | 3,309 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.16 | 5.16 | 5.16 | 6.93% | 381 |
| Aug 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.27% | 94 |
| Aug 26, 2026 | 5.10 | 5.20 | 5.04 | 5.04 | 5.04 | -0.21% | 1,076 |
| Aug 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.22% | 71 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.19% | 616 |
| Aug 21, 2026 | 5.55 | 5.55 | 4.82 | 5.01 | 5.01 | -7.51% | 2,373 |
| Aug 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.17% | 83 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.80% | 777 |
| Aug 18, 2026 | 5.17 | 5.17 | 4.71 | 4.83 | 4.83 | -8.01% | 3,068 |
| Aug 17, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -1.89% | 2,832 |
| Aug 14, 2026 | 5.35 | 5.35 | 4.80 | 5.35 | 5.35 | -3.20% | 14,753 |
| Aug 13, 2026 | 5.34 | 5.67 | 5.34 | 5.52 | 5.52 | 3.50% | 2,054 |
| Aug 12, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.04% | 1,962 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.30 | 5.33 | 5.33 | 0.08% | 1,727 |
| Aug 10, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -0.93% | 895 |
| Aug 7, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -3.84% | 1,887 |
| Aug 6, 2026 | 5.53 | 5.60 | 5.44 | 5.60 | 5.60 | 2.85% | 1,960 |
| Aug 5, 2026 | 5.45 | 5.71 | 5.44 | 5.44 | 5.44 | -12.96% | 2,087 |
| Aug 4, 2026 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 6.75% | 636 |
| Aug 3, 2026 | 5.89 | 5.90 | 5.79 | 5.86 | 5.86 | 3.09% | 1,786 |
| 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 |