Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
3.510
-0.039 (-1.09%)
At close: Jan 7, 2026, 4:00 PM EST
3.510
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | - | -1.38% | 8,918 |
| Jan 6, 2026 | 3.46 | 3.69 | 3.45 | 3.55 | 3.55 | 3.83% | 23,097 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.41 | 3.42 | 3.42 | -5.06% | 30,321 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -6.25% | 13,936 |
| Dec 31, 2025 | 3.67 | 3.84 | 3.53 | 3.84 | 3.84 | 9.09% | 28,599 |
| Dec 30, 2025 | 3.69 | 3.69 | 3.34 | 3.52 | 3.52 | -9.74% | 40,355 |
| Dec 29, 2025 | 4.25 | 4.37 | 3.71 | 3.90 | 3.90 | 11.43% | 154,480 |
| Dec 26, 2025 | 3.48 | 3.56 | 3.30 | 3.50 | 3.50 | -1.69% | 24,456 |
| Dec 24, 2025 | 3.89 | 3.93 | 3.48 | 3.56 | 3.56 | 0.28% | 47,814 |
| Dec 23, 2025 | 2.94 | 4.90 | 2.94 | 3.55 | 3.55 | 23.69% | 322,483 |
| Dec 22, 2025 | 2.77 | 2.87 | 2.71 | 2.87 | 2.87 | 2.87% | 19,916 |
| Dec 19, 2025 | 2.96 | 2.96 | 2.73 | 2.79 | 2.79 | -1.24% | 14,862 |
| Dec 18, 2025 | 2.81 | 2.90 | 2.75 | 2.83 | 2.83 | 0.32% | 15,007 |
| Dec 17, 2025 | 2.80 | 2.87 | 2.78 | 2.82 | 2.82 | -3.56% | 6,106 |
| Dec 16, 2025 | 3.01 | 3.01 | 2.81 | 2.92 | 2.92 | 1.74% | 11,102 |
| Dec 15, 2025 | 2.88 | 2.94 | 2.86 | 2.87 | 2.87 | -0.52% | 17,994 |
| Dec 12, 2025 | 2.83 | 2.99 | 2.75 | 2.89 | 2.89 | 1.41% | 34,655 |
| Dec 11, 2025 | 3.01 | 3.01 | 2.83 | 2.85 | 2.85 | -6.93% | 19,573 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -1.07% | 13,939 |
| Dec 9, 2025 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 1.58% | 10,811 |
| Dec 8, 2025 | 3.17 | 3.22 | 3.00 | 3.04 | 3.04 | -3.89% | 17,764 |
| Dec 5, 2025 | 3.29 | 3.37 | 3.04 | 3.17 | 3.16 | -4.38% | 14,186 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.26 | 3.31 | 3.31 | -2.65% | 8,175 |
| Dec 3, 2025 | 3.48 | 3.53 | 3.31 | 3.40 | 3.40 | -3.13% | 25,265 |
| Dec 2, 2025 | 3.55 | 3.70 | 3.50 | 3.51 | 3.51 | -0.85% | 39,620 |
| Dec 1, 2025 | 3.50 | 3.58 | 3.46 | 3.54 | 3.54 | -1.58% | 16,220 |
| Nov 28, 2025 | 3.55 | 3.65 | 3.51 | 3.60 | 3.60 | -1.15% | 28,141 |
| Nov 26, 2025 | 3.90 | 3.90 | 3.58 | 3.64 | 3.64 | -6.21% | 26,403 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.71 | 3.88 | 3.88 | -1.52% | 43,044 |
| Nov 24, 2025 | 4.11 | 4.29 | 3.89 | 3.94 | 3.94 | -3.90% | 29,841 |
| Nov 21, 2025 | 4.57 | 4.57 | 4.10 | 4.10 | 4.10 | -9.89% | 31,238 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.36 | 4.55 | 4.55 | 4.12% | 55,458 |
| Nov 19, 2025 | 4.27 | 4.44 | 4.10 | 4.37 | 4.37 | -2.89% | 57,130 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.48 | 4.50 | 4.50 | -8.16% | 69,287 |
| Nov 17, 2025 | 5.07 | 5.25 | 4.77 | 4.90 | 4.90 | 7.93% | 109,299 |
| Nov 14, 2025 | 5.34 | 5.70 | 4.51 | 4.54 | 4.54 | 9.66% | 579,179 |
| Nov 13, 2025 | 3.12 | 4.14 | 2.96 | 4.14 | 4.14 | 24.32% | 140,728 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.29 | 3.33 | 3.33 | -14.62% | 75,641 |
| Nov 11, 2025 | 3.85 | 4.00 | 3.79 | 3.90 | 3.90 | 1.30% | 49,767 |
| Nov 10, 2025 | 4.45 | 4.55 | 3.80 | 3.85 | 3.85 | -15.75% | 90,768 |
| Nov 7, 2025 | 5.05 | 5.34 | 4.56 | 4.57 | 4.57 | -12.45% | 56,141 |
| Nov 6, 2025 | 5.39 | 5.50 | 5.05 | 5.22 | 5.22 | -5.26% | 50,051 |
| Nov 5, 2025 | 6.20 | 6.26 | 5.24 | 5.51 | 5.51 | -20.26% | 153,297 |
| Nov 4, 2025 | 6.30 | 8.83 | 6.26 | 6.91 | 6.91 | 30.62% | 566,262 |
| Nov 3, 2025 | 5.30 | 5.47 | 5.00 | 5.29 | 5.29 | -10.64% | 58,335 |
| Oct 31, 2025 | 6.00 | 6.07 | 5.55 | 5.92 | 5.92 | -2.31% | 69,630 |
| Oct 30, 2025 | 7.54 | 7.54 | 6.06 | 6.06 | 6.06 | -23.19% | 113,091 |
| Oct 29, 2025 | 7.88 | 8.18 | 6.32 | 7.89 | 7.89 | -16.95% | 341,990 |
| Oct 28, 2025 | 9.89 | 12.50 | 7.80 | 9.50 | 9.50 | 12.83% | 1,599,440 |
| Oct 27, 2025 | 4.93 | 11.76 | 4.70 | 8.42 | 8.42 | 133.89% | 5,771,024 |