Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.570
+0.100 (6.80%)
Nov 9, 2026, 4:00 PM EST - Market closed
DZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 6.80% | 4,192 |
| Nov 6, 2026 | 1.81 | 1.81 | 1.47 | 1.47 | 1.47 | -11.45% | 3,911 |
| Nov 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.95% | 260 |
| Nov 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.13% | 158 |
| Nov 2, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | -0.29% | 939 |
| Oct 30, 2026 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -5.56% | 13,385 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | 7.46% | 1,028 |
| Oct 28, 2026 | 1.84 | 1.84 | 1.60 | 1.68 | 1.68 | -8.72% | 17,567 |
| Oct 27, 2026 | 1.94 | 1.94 | 1.77 | 1.84 | 1.84 | 3.38% | 3,722 |
| Oct 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.82% | 135 |
| Oct 23, 2026 | 1.98 | 2.00 | 1.86 | 1.91 | 1.91 | 5.83% | 18,328 |
| Oct 22, 2026 | 1.82 | 1.93 | 1.63 | 1.80 | 1.80 | 0.84% | 2,144 |
| Oct 21, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -4.55% | 774 |
| Oct 20, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 3.09% | 2,042 |
| Oct 19, 2026 | 1.68 | 1.84 | 1.60 | 1.81 | 1.81 | 1.91% | 4,271 |
| Oct 16, 2026 | 1.66 | 1.88 | 1.66 | 1.78 | 1.78 | 2.31% | 1,194 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.57% | 1,695 |
| Oct 14, 2026 | 1.98 | 1.99 | 1.69 | 1.73 | 1.73 | 1.17% | 10,794 |
| Oct 13, 2026 | 1.72 | 1.78 | 1.62 | 1.71 | 1.71 | -3.36% | 12,833 |
| Oct 12, 2026 | 1.78 | 1.78 | 1.72 | 1.77 | 1.77 | 1.40% | 1,649 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.18% | 112 |
| Oct 8, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -1.90% | 1,261 |
| Oct 7, 2026 | 1.72 | 1.88 | 1.72 | 1.80 | 1.80 | 0.82% | 1,304 |
| Oct 6, 2026 | 1.80 | 1.86 | 1.79 | 1.79 | 1.79 | 0.11% | 746 |
| Oct 5, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 2.56% | 237 |
| Oct 2, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.68% | 1,237 |
| Oct 1, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.16% | 307 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.38% | 138 |
| Sep 29, 2026 | 1.77 | 1.82 | 1.70 | 1.80 | 1.80 | 3.82% | 7,552 |
| Sep 28, 2026 | 1.78 | 2.00 | 1.68 | 1.73 | 1.73 | -1.14% | 92,092 |
| Sep 25, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.28% | 215 |
| Sep 24, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.75 | 0.90% | 1,642 |
| Sep 23, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 2,984 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.05% | 1,579 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.98% | 180 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 1.32% | 808 |
| Sep 17, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.02% | 391 |
| Sep 16, 2026 | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | -1.67% | 3,526 |
| Sep 15, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 3.16% | 7,214 |
| Sep 14, 2026 | 1.76 | 1.77 | 1.69 | 1.74 | 1.74 | 0.88% | 2,492 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | 2.75% | 430 |
| Sep 10, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.36% | 1,456 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.67% | 1,888 |
| Sep 8, 2026 | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | 0.08% | 3,025 |
| Sep 4, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | - | 315 |
| Sep 3, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.11% | 1,733 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.22% | 470 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 4,836 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | 943 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 2.74% | 2,472 |