Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.495
-0.009 (-0.60%)
At close: Oct 15, 2025, 4:00 PM EDT
1.495
0.00 (0.00%)
After-hours: Oct 15, 2025, 8:00 PM EDT
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.60% | 4,225 |
| Oct 14, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.07% | 12,103 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 9,249 |
| Oct 10, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 0.80% | 3,874 |
| Oct 9, 2025 | 1.50 | 1.58 | 1.48 | 1.50 | 1.50 | -2.28% | 49,047 |
| Oct 8, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 3.22% | 10,936 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.00% | 6,680 |
| Oct 6, 2025 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 3,597 |
| Oct 3, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 3,470 |
| Oct 2, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 4,275 |
| Oct 1, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.24% | 2,031 |
| Sep 30, 2025 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | 0.26% | 4,390 |
| Sep 29, 2025 | 1.57 | 1.58 | 1.48 | 1.53 | 1.53 | -0.65% | 8,806 |
| Sep 26, 2025 | 1.54 | 1.59 | 1.48 | 1.54 | 1.54 | -0.97% | 16,386 |
| Sep 25, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -2.45% | 5,159 |
| Sep 24, 2025 | 1.55 | 1.60 | 1.51 | 1.59 | 1.59 | 2.85% | 26,612 |
| Sep 23, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.64% | 6,562 |
| Sep 22, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | - | 2,809 |
| Sep 19, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -2.00% | 1,643 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -2.45% | 9,313 |
| Sep 17, 2025 | 1.55 | 1.67 | 1.55 | 1.59 | 1.59 | -4.79% | 8,183 |
| Sep 16, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 4,357 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.63 | 1.67 | 1.67 | -1.76% | 3,956 |
| Sep 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 2,201 |
| Sep 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 63 |
| Sep 10, 2025 | 1.65 | 1.76 | 1.61 | 1.71 | 1.71 | 0.18% | 6,632 |
| Sep 9, 2025 | 1.71 | 1.78 | 1.68 | 1.70 | 1.70 | 0.71% | 5,085 |
| Sep 8, 2025 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 1.20% | 1,882 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -3.19% | 6,374 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.23% | 66 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -2.36% | 4,094 |
| Sep 2, 2025 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | -5.04% | 14,788 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.68 | 1.79 | 1.79 | -2.78% | 9,421 |
| Aug 28, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.00% | 1,813 |
| Aug 27, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 424 |
| Aug 26, 2025 | 1.86 | 1.88 | 1.79 | 1.81 | 1.81 | -2.69% | 1,740 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.68% | 1,069 |
| Aug 22, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -5.38% | 5,698 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.51% | 244 |
| Aug 20, 2025 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | 4.62% | 14,131 |
| Aug 19, 2025 | 1.81 | 1.87 | 1.79 | 1.84 | 1.84 | 1.66% | 1,375 |
| Aug 18, 2025 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | - | 2,861 |
| Aug 15, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | -1.36% | 1,056 |
| Aug 14, 2025 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 3.97% | 5,294 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 178 |
| Aug 12, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | -1.37% | 3,235 |
| Aug 11, 2025 | 1.69 | 1.92 | 1.69 | 1.82 | 1.82 | -0.27% | 4,412 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.74 | 1.83 | 1.83 | -0.27% | 5,238 |
| Aug 7, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 4.87% | 1,027 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.85% | 1,176 |