Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.550
+0.030 (1.97%)
Sep 22, 2025, 1:34 PM EDT - Market open
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 14 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 59 |
| Aug 1, 2025 | 1.76 | 1.79 | 1.69 | 1.79 | 1.79 | -3.97% | 8,980 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -4.80% | 591 |
| Jul 30, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 6.99% | 6,724 |
| Jul 29, 2025 | 1.77 | 1.90 | 1.77 | 1.83 | 1.83 | 0.83% | 2,129 |
| Jul 28, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -2.31% | 1,230 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.70% | 489 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -0.05% | 550 |
| Jul 23, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | 3.65% | 871 |
| Jul 22, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -5.01% | 1,357 |
| Jul 21, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | -0.79% | 13,268 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 12,721 |
| Jul 17, 2025 | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | 5.06% | 10,584 |
| Jul 16, 2025 | 1.82 | 1.91 | 1.78 | 1.78 | 1.78 | -2.79% | 6,085 |
| Jul 15, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 2.98% | 2,622 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | 0.34% | 2,326 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -4.22% | 3,349 |