Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.670
-0.053 (-3.07%)
At close: Aug 20, 2026, 4:00 PM EDT
1.600
-0.070 (-4.20%)
Pre-market: Aug 21, 2026, 5:42 AM EDT
DZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.72 | 1.73 | 1.61 | 1.67 | 1.67 | -3.09% | 4,606 |
| Aug 19, 2026 | 1.75 | 1.80 | 1.60 | 1.72 | 1.72 | -0.96% | 9,059 |
| Aug 18, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.05% | 4,845 |
| Aug 17, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | 0.39% | 1,295 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.83% | 4,661 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 1.76% | 3,592 |
| Aug 12, 2026 | 1.71 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 2,508 |
| Aug 11, 2026 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | 1.42% | 2,534 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -3.31% | 2,009 |
| Aug 7, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 3,306 |
| Aug 6, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.82% | 4,246 |
| Aug 5, 2026 | 1.87 | 1.97 | 1.76 | 1.84 | 1.84 | -1.60% | 4,902 |
| Aug 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 379 |
| Aug 3, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -1.82% | 2,303 |
| Jul 31, 2026 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | -0.55% | 2,906 |
| Jul 30, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -0.78% | 825 |
| Jul 29, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | 0.96% | 1,365 |
| Jul 28, 2026 | 1.96 | 1.96 | 1.87 | 1.91 | 1.91 | 0.35% | 3,072 |
| Jul 27, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 0.92% | 913 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -6.34% | 541 |
| Jul 23, 2026 | 1.98 | 2.05 | 1.92 | 2.01 | 2.01 | 5.51% | 10,585 |
| Jul 22, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 2.31% | 423 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.59% | 2,593 |
| Jul 20, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | -0.18% | 6,622 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -0.78% | 1,737 |
| Jul 16, 2026 | 1.98 | 2.07 | 1.93 | 1.93 | 1.93 | -2.28% | 3,140 |
| Jul 15, 2026 | 2.10 | 2.10 | 1.86 | 1.98 | 1.98 | -1.99% | 3,934 |
| Jul 14, 2026 | 2.11 | 2.11 | 1.88 | 2.02 | 2.02 | 2.28% | 3,647 |
| Jul 13, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | 3.68% | 663 |
| Jul 10, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.31% | 2,697 |
| Jul 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.44% | 166 |
| Jul 8, 2026 | 2.04 | 2.14 | 1.96 | 1.99 | 1.99 | 4.10% | 10,686 |
| Jul 7, 2026 | 1.92 | 1.96 | 1.83 | 1.92 | 1.92 | -6.58% | 5,849 |
| Jul 6, 2026 | 1.88 | 2.05 | 1.88 | 2.05 | 2.05 | -0.21% | 504 |
| Jul 2, 2026 | 1.88 | 2.06 | 1.88 | 2.06 | 2.06 | -2.32% | 598 |
| Jul 1, 2026 | 2.08 | 2.10 | 2.01 | 2.10 | 2.10 | 4.43% | 797 |
| Jun 30, 2026 | 2.01 | 2.05 | 1.99 | 2.02 | 2.01 | -2.90% | 7,341 |
| Jun 29, 2026 | 2.09 | 2.23 | 2.00 | 2.08 | 2.07 | 2.27% | 19,903 |
| Jun 26, 2026 | 2.19 | 2.24 | 1.95 | 2.03 | 2.03 | -2.03% | 4,915 |
| Jun 25, 2026 | 1.90 | 2.43 | 1.90 | 2.07 | 2.07 | 12.25% | 84,227 |
| Jun 24, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 1.10% | 9,575 |
| Jun 23, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.02% | 8,312 |
| Jun 22, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.82 | 1.37% | 8,991 |
| Jun 18, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -3.75% | 7,450 |
| Jun 17, 2026 | 1.83 | 1.90 | 1.81 | 1.87 | 1.87 | 2.48% | 11,751 |
| Jun 16, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | - | 3,117 |
| Jun 15, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | - | 12,307 |
| Jun 12, 2026 | 1.90 | 1.91 | 1.80 | 1.83 | 1.83 | 0.27% | 10,029 |
| Jun 11, 2026 | 1.83 | 2.05 | 1.80 | 1.82 | 1.82 | -1.62% | 14,628 |
| Jun 10, 2026 | 2.04 | 2.06 | 1.80 | 1.85 | 1.85 | -6.80% | 23,464 |