Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.680
-0.011 (-0.65%)
Sep 9, 2026, 4:00 PM EDT - Market closed
DZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | -1.06% | 1,773 |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.59% | 239 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 779 |
| Aug 24, 2026 | 1.68 | 1.74 | 1.56 | 1.63 | 1.63 | -0.61% | 4,243 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -2.10% | 9,012 |
| 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 |