Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.890
-0.010 (-0.53%)
Jul 28, 2026, 10:40 AM EDT - Market open
DZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 2.07 | 2.11 | 1.97 | 1.99 | 1.98 | -2.22% | 9,868 |
| Jun 8, 2026 | 2.09 | 2.09 | 1.94 | 2.03 | 2.03 | -0.71% | 5,978 |
| Jun 5, 2026 | 1.99 | 2.05 | 1.95 | 2.04 | 2.04 | 8.17% | 9,170 |
| Jun 4, 2026 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -4.79% | 8,220 |
| Jun 3, 2026 | 2.01 | 2.05 | 1.95 | 1.99 | 1.99 | 1.45% | 7,361 |
| Jun 2, 2026 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | -4.14% | 18,346 |
| Jun 1, 2026 | 2.01 | 2.11 | 1.98 | 2.04 | 2.04 | 1.56% | 8,633 |
| May 29, 2026 | 2.10 | 2.15 | 1.94 | 2.01 | 2.01 | -4.73% | 13,079 |
| May 28, 2026 | 2.15 | 2.16 | 2.08 | 2.11 | 2.11 | -0.72% | 23,045 |
| May 27, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 2.92% | 11,432 |
| May 26, 2026 | 1.95 | 2.08 | 1.95 | 2.07 | 2.07 | -1.20% | 2,070 |
| May 22, 2026 | 2.09 | 2.10 | 2.00 | 2.09 | 2.09 | 0.97% | 7,823 |
| May 21, 2026 | 2.13 | 2.16 | 2.06 | 2.07 | 2.07 | -2.13% | 5,531 |
| May 20, 2026 | 2.20 | 2.20 | 2.03 | 2.12 | 2.12 | -1.63% | 6,635 |
| May 19, 2026 | 1.84 | 2.17 | 1.84 | 2.15 | 2.15 | 4.87% | 10,791 |
| May 18, 2026 | 2.01 | 2.10 | 1.71 | 2.05 | 2.05 | -1.70% | 29,740 |
| May 15, 2026 | 2.17 | 2.17 | 2.07 | 2.09 | 2.09 | 3.07% | 12,213 |
| May 14, 2026 | 2.12 | 2.15 | 2.01 | 2.02 | 2.02 | 4.77% | 11,987 |