Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.810
-0.200 (-9.95%)
May 5, 2025, 4:00 PM EDT - Market closed

DZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20251.941.941.791.821.82-9.70%9,747
May 2, 20252.022.021.852.012.01-0.45%8,644
May 1, 20252.172.171.852.022.023.33%60,123
Apr 30, 20251.952.081.791.951.95-2.30%37,493
Apr 29, 20252.032.191.932.002.001.01%28,176
Apr 28, 20251.982.021.851.981.982.33%18,687
Apr 25, 20252.162.161.801.941.94-5.05%54,716
Apr 24, 20251.992.101.862.042.04-0.10%54,978
Apr 23, 20251.922.101.902.042.047.37%122,990
Apr 22, 20251.821.911.811.901.906.74%91,903
Apr 21, 20251.801.851.501.781.78-4.04%53,217
Apr 17, 20251.751.861.751.861.866.55%27,688
Apr 16, 20251.661.841.661.741.74-3.22%20,946
Apr 15, 20251.901.901.701.801.801.07%8,490
Apr 14, 20251.861.931.701.781.78-1.11%31,198
Apr 11, 20251.701.801.601.801.8010.36%30,917
Apr 10, 20251.531.651.521.631.632.26%9,631
Apr 9, 20251.621.691.491.601.60-4.49%17,615
Apr 8, 20251.641.671.601.671.672.14%5,790
Apr 7, 20251.691.711.601.641.64-1.21%14,341
Apr 4, 20251.721.731.601.661.66-0.72%17,170
Apr 3, 20251.701.701.611.671.674.38%11,778
Apr 2, 20251.591.631.461.601.60-2.02%17,470
Apr 1, 20251.681.681.601.631.63-6,926
Mar 31, 20251.611.681.611.631.631.24%7,187
Mar 28, 20251.621.671.591.611.61-3.36%2,007
Mar 27, 20251.691.701.621.671.67-3.42%3,406
Mar 26, 20251.691.731.691.731.731.77%981
Mar 25, 20251.691.731.591.701.70-4.56%13,818
Mar 24, 20251.901.911.691.781.78-0.22%12,837
Mar 21, 20251.791.791.781.781.78-0.17%2,125
Mar 20, 20251.851.851.741.781.78-3.73%5,590
Mar 19, 20251.751.931.751.851.856.13%8,035
Mar 18, 20251.791.811.711.751.752.77%3,809
Mar 17, 20251.711.741.691.701.70-3.96%1,185
Mar 14, 20251.691.861.691.771.775.18%24,941
Mar 13, 20251.841.901.661.681.68-8.09%24,709
Mar 12, 20251.811.901.771.831.833.98%2,091
Mar 11, 20251.831.831.661.761.76-4.92%15,081
Mar 10, 20251.901.901.851.851.85-0.22%5,369
Mar 7, 20251.821.851.701.851.851.87%4,122
Mar 6, 20251.871.881.821.821.82-9,366
Mar 5, 20251.891.941.821.821.82-3.50%3,682
Mar 4, 20251.861.961.811.891.89-2.98%21,728
Mar 3, 20251.881.961.611.941.94-0.82%31,230
Feb 28, 20251.941.961.911.961.967.10%31,572
Feb 27, 20251.781.931.741.831.837.96%45,564
Feb 26, 20251.651.811.651.701.703.35%38,963
Feb 25, 20251.681.681.621.641.643.14%23,194
Feb 24, 20251.631.641.591.591.593.25%6,949