Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.600
+0.020 (1.27%)
At close: Jan 16, 2025, 3:52 PM
1.740
+0.140 (8.75%)
Pre-market: Jan 21, 2025, 8:07 AM EST
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 81 |
| Jan 16, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 2,215 |
| Jan 15, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 0.64% | 2,971 |
| Jan 14, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.26% | 750 |
| Jan 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 110 |
| Jan 10, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -4.27% | 1,966 |
| Jan 8, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | 2.12% | 1,325 |
| Jan 7, 2025 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 0.38% | 1,048 |
| Jan 6, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 12,795 |
| Jan 3, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 3.16% | 533 |
| Jan 2, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -4.24% | 25,465 |
| Dec 31, 2024 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 1,224 |
| Dec 30, 2024 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | -0.91% | 8,749 |
| Dec 27, 2024 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.30% | 226 |
| Dec 26, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | 10 |
| Dec 24, 2024 | 1.62 | 1.70 | 1.60 | 1.63 | 1.63 | -2.11% | 2,499 |
| Dec 23, 2024 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 2.47% | 3,877 |
| Dec 20, 2024 | 1.74 | 1.74 | 1.59 | 1.62 | 1.62 | -5.21% | 3,208 |
| Dec 19, 2024 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | -3.34% | 2,396 |
| Dec 18, 2024 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | 10.50% | 4,715 |
| Dec 17, 2024 | 1.75 | 1.79 | 1.60 | 1.60 | 1.60 | -3.32% | 4,910 |
| Dec 16, 2024 | 1.72 | 1.72 | 1.59 | 1.66 | 1.66 | -4.61% | 1,744 |
| Dec 13, 2024 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | 4.52% | 4,810 |
| Dec 12, 2024 | 1.67 | 1.70 | 1.61 | 1.66 | 1.66 | 3.75% | 937 |
| Dec 11, 2024 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -3.61% | 6,796 |
| Dec 10, 2024 | 1.60 | 1.73 | 1.58 | 1.66 | 1.66 | -2.35% | 9,982 |
| Dec 9, 2024 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | -1.05% | 20,302 |
| Dec 6, 2024 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.60% | 1,191 |
| Dec 5, 2024 | 1.73 | 1.86 | 1.60 | 1.82 | 1.82 | 2.94% | 19,859 |
| Dec 4, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.62% | 287 |
| Dec 3, 2024 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | -2.54% | 1,931 |
| Dec 2, 2024 | 1.64 | 1.80 | 1.64 | 1.73 | 1.73 | 5.73% | 10,801 |
| Nov 29, 2024 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | 573 |
| Nov 27, 2024 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -3.95% | 3,992 |
| Nov 26, 2024 | 1.74 | 1.74 | 1.59 | 1.65 | 1.65 | -2.37% | 11,985 |
| Nov 25, 2024 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | 0.06% | 5,647 |
| 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 |