Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.540
+0.120 (8.44%)
Feb 21, 2025, 3:31 PM EST - Market closed
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.50 | 1.65 | 1.42 | 1.54 | 1.54 | 8.45% | 70,951 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.41 | 1.42 | 1.42 | -10.69% | 30,821 |
| Feb 19, 2025 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 4.61% | 48,064 |
| Feb 18, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 3,860 |
| Feb 14, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | 2.56% | 4,840 |
| Feb 13, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,114 |
| Feb 12, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 0.14% | 11,184 |
| Feb 11, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 9,373 |
| Feb 10, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 6.52% | 20,682 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -1.36% | 8,172 |
| Feb 6, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | 1.30% | 1,952 |
| Feb 5, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.06% | 10,289 |
| Feb 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.09% | 1,503 |
| Feb 3, 2025 | 1.46 | 1.54 | 1.43 | 1.46 | 1.46 | -8.49% | 10,802 |
| Jan 31, 2025 | 1.60 | 1.61 | 1.51 | 1.59 | 1.59 | 1.60% | 6,187 |
| Jan 30, 2025 | 1.62 | 1.63 | 1.43 | 1.57 | 1.57 | -3.40% | 5,487 |
| Jan 29, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 1.95% | 1,763 |
| Jan 28, 2025 | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | 5.58% | 5,032 |
| Jan 27, 2025 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -3.53% | 4,634 |
| Jan 24, 2025 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | -2.80% | 6,032 |
| Jan 23, 2025 | 1.61 | 1.61 | 1.50 | 1.61 | 1.61 | -1.53% | 5,330 |
| Jan 22, 2025 | 1.65 | 1.65 | 1.55 | 1.63 | 1.63 | -1.21% | 10,890 |
| Jan 21, 2025 | 1.64 | 1.65 | 1.59 | 1.65 | 1.65 | 1.85% | 5,569 |
| 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 |