Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.850
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

DZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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