Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.880
-0.010 (-0.53%)
May 28, 2025, 4:00 PM - Market closed
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 1.98 | 2.02 | 1.85 | 1.98 | 1.98 | 2.33% | 18,687 |
| Apr 25, 2025 | 2.16 | 2.16 | 1.80 | 1.94 | 1.94 | -5.05% | 54,716 |
| Apr 24, 2025 | 1.99 | 2.10 | 1.86 | 2.04 | 2.04 | -0.10% | 54,978 |
| Apr 23, 2025 | 1.92 | 2.10 | 1.90 | 2.04 | 2.04 | 7.37% | 122,990 |
| Apr 22, 2025 | 1.82 | 1.91 | 1.81 | 1.90 | 1.90 | 6.74% | 91,903 |
| Apr 21, 2025 | 1.80 | 1.85 | 1.50 | 1.78 | 1.78 | -4.04% | 53,217 |
| Apr 17, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.55% | 27,688 |
| Apr 16, 2025 | 1.66 | 1.84 | 1.66 | 1.74 | 1.74 | -3.22% | 20,946 |
| Apr 15, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | 1.07% | 8,490 |
| Apr 14, 2025 | 1.86 | 1.93 | 1.70 | 1.78 | 1.78 | -1.11% | 31,198 |
| Apr 11, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 10.36% | 30,917 |
| Apr 10, 2025 | 1.53 | 1.65 | 1.52 | 1.63 | 1.63 | 2.26% | 9,631 |
| Apr 9, 2025 | 1.62 | 1.69 | 1.49 | 1.60 | 1.60 | -4.49% | 17,615 |
| Apr 8, 2025 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | 2.14% | 5,790 |
| Apr 7, 2025 | 1.69 | 1.71 | 1.60 | 1.64 | 1.64 | -1.21% | 14,341 |
| Apr 4, 2025 | 1.72 | 1.73 | 1.60 | 1.66 | 1.66 | -0.72% | 17,170 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.61 | 1.67 | 1.67 | 4.38% | 11,778 |
| Apr 2, 2025 | 1.59 | 1.63 | 1.46 | 1.60 | 1.60 | -2.02% | 17,470 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | - | 6,926 |
| Mar 31, 2025 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 1.24% | 7,187 |
| Mar 28, 2025 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -3.36% | 2,007 |
| Mar 27, 2025 | 1.69 | 1.70 | 1.62 | 1.67 | 1.67 | -3.42% | 3,406 |
| Mar 26, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.77% | 981 |
| Mar 25, 2025 | 1.69 | 1.73 | 1.59 | 1.70 | 1.70 | -4.56% | 13,818 |
| Mar 24, 2025 | 1.90 | 1.91 | 1.69 | 1.78 | 1.78 | -0.22% | 12,837 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.17% | 2,125 |
| Mar 20, 2025 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -3.73% | 5,590 |
| Mar 19, 2025 | 1.75 | 1.93 | 1.75 | 1.85 | 1.85 | 6.13% | 8,035 |
| Mar 18, 2025 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | 2.77% | 3,809 |