Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.645
+0.035 (2.17%)
Mar 31, 2025, 3:06 PM EDT - Market open
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | - | 2.17% | 7,078 |
| Mar 28, 2025 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -3.36% | 2,007 |
| Mar 27, 2025 | 1.69 | 1.70 | 1.62 | 1.67 | 1.67 | -3.42% | 3,406 |
| Mar 26, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.77% | 981 |
| Mar 25, 2025 | 1.69 | 1.73 | 1.59 | 1.70 | 1.70 | -4.56% | 13,818 |
| Mar 24, 2025 | 1.90 | 1.91 | 1.69 | 1.78 | 1.78 | -0.22% | 12,837 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.17% | 2,125 |
| Mar 20, 2025 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -3.73% | 5,590 |
| Mar 19, 2025 | 1.75 | 1.93 | 1.75 | 1.85 | 1.85 | 6.13% | 8,035 |
| Mar 18, 2025 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | 2.77% | 3,809 |
| Mar 17, 2025 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -3.96% | 1,185 |
| Mar 14, 2025 | 1.69 | 1.86 | 1.69 | 1.77 | 1.77 | 5.18% | 24,941 |
| Mar 13, 2025 | 1.84 | 1.90 | 1.66 | 1.68 | 1.68 | -8.09% | 24,709 |
| Mar 12, 2025 | 1.81 | 1.90 | 1.77 | 1.83 | 1.83 | 3.98% | 2,091 |
| Mar 11, 2025 | 1.83 | 1.83 | 1.66 | 1.76 | 1.76 | -4.92% | 15,081 |
| Mar 10, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.22% | 5,369 |
| Mar 7, 2025 | 1.82 | 1.85 | 1.70 | 1.85 | 1.85 | 1.87% | 4,122 |
| Mar 6, 2025 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | - | 9,366 |
| Mar 5, 2025 | 1.89 | 1.94 | 1.82 | 1.82 | 1.82 | -3.50% | 3,682 |
| Mar 4, 2025 | 1.86 | 1.96 | 1.81 | 1.89 | 1.89 | -2.98% | 21,728 |
| Mar 3, 2025 | 1.88 | 1.96 | 1.61 | 1.94 | 1.94 | -0.82% | 31,230 |
| Feb 28, 2025 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | 7.10% | 31,572 |
| Feb 27, 2025 | 1.78 | 1.93 | 1.74 | 1.83 | 1.83 | 7.96% | 45,564 |
| Feb 26, 2025 | 1.65 | 1.81 | 1.65 | 1.70 | 1.70 | 3.35% | 38,963 |
| Feb 25, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | 3.14% | 23,194 |
| Feb 24, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | 3.25% | 6,949 |
| Feb 21, 2025 | 1.50 | 1.65 | 1.42 | 1.54 | 1.54 | 8.45% | 70,951 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.41 | 1.42 | 1.42 | -10.69% | 30,821 |
| Feb 19, 2025 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 4.61% | 48,064 |
| Feb 18, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 3,860 |
| Feb 14, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | 2.56% | 4,840 |
| Feb 13, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,114 |
| Feb 12, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 0.14% | 11,184 |
| Feb 11, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 9,373 |
| Feb 10, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 6.52% | 20,682 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -1.36% | 8,172 |
| Feb 6, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | 1.30% | 1,952 |
| Feb 5, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.06% | 10,289 |
| Feb 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.09% | 1,503 |
| Feb 3, 2025 | 1.46 | 1.54 | 1.43 | 1.46 | 1.46 | -8.49% | 10,802 |
| Jan 31, 2025 | 1.60 | 1.61 | 1.51 | 1.59 | 1.59 | 1.60% | 6,187 |
| Jan 30, 2025 | 1.62 | 1.63 | 1.43 | 1.57 | 1.57 | -3.40% | 5,487 |
| Jan 29, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 1.95% | 1,763 |
| Jan 28, 2025 | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | 5.58% | 5,032 |
| Jan 27, 2025 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -3.53% | 4,634 |
| Jan 24, 2025 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | -2.80% | 6,032 |
| Jan 23, 2025 | 1.61 | 1.61 | 1.50 | 1.61 | 1.61 | -1.53% | 5,330 |
| Jan 22, 2025 | 1.65 | 1.65 | 1.55 | 1.63 | 1.63 | -1.21% | 10,890 |
| Jan 21, 2025 | 1.64 | 1.65 | 1.59 | 1.65 | 1.65 | 1.85% | 5,569 |
| Jan 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 81 |