Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.620
0.00 (0.00%)
At close: Nov 22, 2024, 2:18 PM
1.684
+0.064 (3.98%)
After-hours: Nov 22, 2024, 6:30 PM EST
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.61 | 1.69 | 1.60 | 1.68 | 1.68 | 3.95% | 4,898 |
| Nov 21, 2024 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -4.37% | 2,759 |
| Nov 20, 2024 | 1.72 | 1.80 | 1.68 | 1.69 | 1.69 | -5.89% | 9,421 |
| Nov 19, 2024 | 1.71 | 1.87 | 1.70 | 1.80 | 1.80 | -5.01% | 38,732 |
| Nov 18, 2024 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | -3.56% | 11,136 |
| Nov 15, 2024 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | 1.29% | 9,219 |
| Nov 14, 2024 | 1.90 | 1.96 | 1.88 | 1.94 | 1.94 | 4.58% | 41,091 |
| Nov 13, 2024 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 0.82% | 5,469 |
| Nov 12, 2024 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 25,493 |
| Nov 11, 2024 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 3.41% | 15,459 |
| Nov 8, 2024 | 1.60 | 1.77 | 1.60 | 1.76 | 1.76 | 2.92% | 10,734 |
| Nov 7, 2024 | 1.73 | 1.73 | 1.60 | 1.71 | 1.71 | -0.58% | 6,198 |
| Nov 6, 2024 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | 7.84% | 13,681 |
| Nov 5, 2024 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 3.57% | 3,178 |
| Nov 4, 2024 | 1.69 | 1.69 | 1.52 | 1.54 | 1.54 | -6.78% | 8,072 |
| Nov 1, 2024 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -1.08% | 1,909 |
| Oct 31, 2024 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | 3,680 |
| Oct 30, 2024 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 365 |
| Oct 29, 2024 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -2.11% | 595 |
| Oct 28, 2024 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 1.22% | 3,057 |
| Oct 25, 2024 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | 4.79% | 1,667 |
| Oct 24, 2024 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -0.63% | 1,355 |
| Oct 23, 2024 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.37% | 556 |
| Oct 22, 2024 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | 0.93% | 5,827 |
| Oct 21, 2024 | 1.60 | 1.63 | 1.47 | 1.62 | 1.62 | -2.71% | 7,518 |
| Oct 18, 2024 | 1.72 | 1.72 | 1.60 | 1.66 | 1.66 | 2.15% | 5,208 |
| Oct 17, 2024 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | -0.31% | 3,071 |
| Oct 16, 2024 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.51% | 1,170 |
| Oct 15, 2024 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -1.25% | 742 |
| Oct 14, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.96% | 452 |
| Oct 11, 2024 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -2.92% | 3,082 |
| Oct 10, 2024 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -1.72% | 1,518 |
| Oct 9, 2024 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | 1.75% | 750 |
| Oct 8, 2024 | 1.80 | 1.80 | 1.60 | 1.71 | 1.71 | -1.72% | 8,017 |
| Oct 7, 2024 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 6.10% | 873 |
| Oct 4, 2024 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.50% | 1,216 |
| Oct 3, 2024 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.92% | 5,344 |
| Oct 2, 2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.42% | 870 |
| Oct 1, 2024 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 3,819 |
| Sep 30, 2024 | 1.80 | 1.80 | 1.69 | 1.75 | 1.75 | -0.23% | 8,635 |
| Sep 27, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.03% | 420 |
| Sep 26, 2024 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.43% | 2,395 |
| Sep 25, 2024 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 1.16% | 2,670 |
| Sep 24, 2024 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 2,239 |
| Sep 23, 2024 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -1.72% | 1,951 |
| Sep 20, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75% | 102 |
| Sep 19, 2024 | 1.86 | 1.86 | 1.70 | 1.72 | 1.72 | -0.87% | 6,920 |
| Sep 18, 2024 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -6.74% | 3,551 |
| Sep 17, 2024 | 1.79 | 1.88 | 1.75 | 1.86 | 1.86 | 4.21% | 5,083 |
| Sep 16, 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.42% | 445 |
| Sep 13, 2024 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -1.40% | 738 |
| Sep 12, 2024 | 1.88 | 1.88 | 1.73 | 1.78 | 1.78 | 1.14% | 769 |
| Sep 11, 2024 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -6.33% | 1,236 |
| Sep 10, 2024 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.08% | 378 |
| Sep 9, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.18% | 108 |
| Sep 6, 2024 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 6.55% | 714 |
| Sep 5, 2024 | 1.89 | 1.91 | 1.80 | 1.80 | 1.80 | -4.86% | 412 |
| Sep 4, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | 54 |
| Sep 3, 2024 | 1.74 | 1.90 | 1.74 | 1.89 | 1.89 | 1.61% | 1,755 |
| Aug 30, 2024 | 1.81 | 1.86 | 1.79 | 1.86 | 1.86 | 1.09% | 3,723 |
| Aug 29, 2024 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -0.81% | 217 |
| Aug 28, 2024 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | 4.80% | 1,657 |
| Aug 27, 2024 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.84% | 1,523 |
| Aug 26, 2024 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | -1.38% | 2,573 |
| Aug 23, 2024 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -1.63% | 646 |
| Aug 22, 2024 | 1.90 | 1.90 | 1.79 | 1.84 | 1.84 | -0.54% | 1,160 |
| Aug 21, 2024 | 1.94 | 1.94 | 1.75 | 1.85 | 1.85 | 0.82% | 14,855 |
| Aug 20, 2024 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.27% | 1,182 |
| Aug 19, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 98 |
| Aug 16, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.87% | 9 |
| Aug 15, 2024 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 1,355 |
| Aug 14, 2024 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | - | 632 |
| Aug 13, 2024 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.31% | 1,787 |
| Aug 12, 2024 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.26% | 480 |
| Aug 9, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 99 |
| Aug 8, 2024 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.26% | 711 |
| Aug 7, 2024 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.81% | 729 |
| Aug 6, 2024 | 2.04 | 2.08 | 1.87 | 1.88 | 1.88 | -1.26% | 2,134 |
| Aug 5, 2024 | 2.12 | 2.12 | 1.87 | 1.90 | 1.90 | 4.40% | 17,347 |
| Aug 2, 2024 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.82% | 4,405 |
| Aug 1, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 2,548 |
| Jul 31, 2024 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -1.82% | 3,111 |
| Jul 30, 2024 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 1,011 |
| Jul 29, 2024 | 1.96 | 1.99 | 1.87 | 1.88 | 1.88 | -3.34% | 2,421 |
| Jul 26, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.30% | 849 |
| Jul 25, 2024 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 3.56% | 6,220 |
| Jul 24, 2024 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.32% | 1,041 |
| Jul 23, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 152 |
| Jul 22, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.21% | 184 |
| Jul 19, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.03% | 62 |
| Jul 18, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 5 |
| Jul 17, 2024 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -0.27% | 1,689 |
| Jul 16, 2024 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | 2.20% | 1,871 |
| Jul 15, 2024 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -2.93% | 3,752 |
| Jul 12, 2024 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -4.34% | 1,948 |
| Jul 11, 2024 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | 1.03% | 13,201 |
| Jul 10, 2024 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 1.57% | 3,186 |
| Jul 9, 2024 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -3.05% | 1,463 |
| Jul 8, 2024 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | 1.44% | 10,375 |
| Jul 5, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.46% | 1,352 |