Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.770
-0.080 (-4.32%)
Jul 11, 2025, 12:04 PM - Market open
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.92 | 1.92 | 1.79 | 1.85 | 1.85 | 3.64% | 1,496 |
| Jul 9, 2025 | 1.92 | 2.12 | 1.67 | 1.79 | 1.79 | 1.48% | 44,162 |
| Jul 8, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 2.57% | 1,185 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | -7.05% | 6,941 |
| Jul 3, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 5.43% | 1,169 |
| Jul 2, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -3.31% | 3,415 |
| Jul 1, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -3.21% | 536 |
| Jun 30, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 9,260 |
| Jun 27, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 1,593 |
| Jun 26, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 2.37% | 10,794 |
| Jun 25, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.07% | 185 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -3.10% | 2,760 |
| Jun 23, 2025 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 2.93% | 5,041 |
| Jun 20, 2025 | 1.83 | 1.92 | 1.83 | 1.88 | 1.88 | 2.45% | 1,634 |
| Jun 18, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 3,417 |
| Jun 17, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.82% | 2,169 |
| Jun 16, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 7,954 |
| Jun 13, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -1.64% | 5,070 |
| Jun 12, 2025 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | -0.81% | 1,530 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.81% | 1,259 |
| Jun 10, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 145 |
| Jun 9, 2025 | 1.91 | 1.94 | 1.73 | 1.91 | 1.91 | - | 13,544 |
| Jun 6, 2025 | 1.95 | 1.98 | 1.80 | 1.91 | 1.91 | 2.96% | 25,140 |
| Jun 5, 2025 | 1.84 | 1.94 | 1.84 | 1.86 | 1.86 | 1.92% | 18,169 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 1.96% | 457 |
| Jun 3, 2025 | 1.83 | 1.94 | 1.71 | 1.79 | 1.79 | -2.78% | 11,542 |
| Jun 2, 2025 | 1.85 | 1.98 | 1.77 | 1.84 | 1.84 | -1.02% | 16,659 |
| May 30, 2025 | 1.84 | 1.90 | 1.82 | 1.86 | 1.86 | -0.27% | 1,538 |
| May 29, 2025 | 1.82 | 1.90 | 1.80 | 1.86 | 1.86 | -1.06% | 11,343 |
| May 28, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | -0.53% | 4,703 |
| May 27, 2025 | 1.82 | 1.94 | 1.82 | 1.89 | 1.89 | -1.82% | 16,843 |
| May 23, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 3.77% | 10,482 |
| May 22, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | 1.09% | 3,524 |
| May 21, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.34% | 2,948 |
| May 20, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.80% | 2,369 |
| May 19, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -2.14% | 497 |
| May 16, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | -1.39% | 2,265 |
| May 15, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.36% | 3,299 |
| May 14, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 2.90% | 16,896 |
| May 13, 2025 | 1.90 | 1.91 | 1.85 | 1.90 | 1.90 | -2.32% | 7,281 |
| May 12, 2025 | 1.93 | 1.98 | 1.90 | 1.94 | 1.94 | 5.43% | 14,369 |
| May 9, 2025 | 1.80 | 1.88 | 1.80 | 1.84 | 1.84 | 2.22% | 3,786 |
| May 8, 2025 | 1.92 | 1.92 | 1.78 | 1.80 | 1.80 | 1.12% | 6,783 |
| May 7, 2025 | 1.76 | 1.90 | 1.73 | 1.78 | 1.78 | 2.30% | 19,903 |
| May 6, 2025 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -4.13% | 8,133 |
| May 5, 2025 | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -9.70% | 10,087 |
| May 2, 2025 | 2.02 | 2.02 | 1.85 | 2.01 | 2.01 | -0.45% | 8,644 |
| May 1, 2025 | 2.17 | 2.17 | 1.85 | 2.02 | 2.02 | 3.33% | 60,123 |
| Apr 30, 2025 | 1.95 | 2.08 | 1.79 | 1.95 | 1.95 | -2.30% | 37,493 |
| Apr 29, 2025 | 2.03 | 2.19 | 1.93 | 2.00 | 2.00 | 1.01% | 28,176 |