$8.04 +0.03 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Sep. 4, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
9/4/20158.118.118.048.04159,159
9/3/20158.018.037.938.01172,398
9/2/20157.807.907.807.89201,203
9/1/20157.747.837.737.80266,220
8/31/20157.957.977.847.86207,836
8/28/20157.967.967.777.88389,604
8/27/20158.088.127.988.04351,042
8/26/20158.028.147.988.03361,153
8/25/20157.677.877.667.80432,252
8/24/20157.397.697.327.571,021,371
8/21/20157.527.637.467.48501,649
8/20/20157.707.717.577.59529,161
8/19/20158.058.057.887.90249,226
8/18/20158.208.268.118.14202,421
8/17/20158.088.158.078.14234,081
8/14/20158.138.228.108.17161,239
8/13/20158.158.208.138.17249,543
8/12/20158.158.168.008.031,377,804
8/11/20158.248.348.228.28264,297
8/10/20158.488.498.278.35484,045
8/7/20158.558.558.418.53253,851
8/6/20158.628.628.518.58217,155
8/5/20158.588.678.568.65133,586
8/4/20158.548.638.518.60152,097
8/3/20158.548.638.508.62219,473
7/31/20158.438.518.378.49145,027
7/30/20158.588.638.498.57273,599
7/29/20158.508.548.388.46139,183
7/28/20158.468.498.458.47117,160
7/27/20158.488.528.398.50356,541
7/24/20158.678.698.408.43518,248
7/23/20158.488.588.448.56432,148
7/22/20158.558.598.478.50334,385
7/21/20158.378.448.308.42270,130
7/20/20158.268.398.258.39438,312
7/17/20157.928.027.927.99231,508
7/16/20157.857.857.817.8479,055
7/15/20157.807.857.777.77246,970
7/14/20157.657.727.647.7061,848
7/13/20157.747.757.657.6659,940
7/10/20157.647.657.587.6169,462
7/9/20157.567.647.557.6380,883
7/8/20157.627.667.597.66119,596
7/7/20157.657.797.657.69368,681
7/6/20157.577.577.467.5249,411
7/2/20157.577.617.567.57163,864
7/1/20157.527.547.477.5365,464
6/30/20157.507.547.407.47202,365
6/29/20157.427.457.387.40336,479
6/26/20157.507.527.447.4571,175
6/25/20157.487.487.447.47303,226
6/24/20157.477.497.447.4584,615
6/23/20157.417.437.367.42218,910
6/22/20157.307.347.287.32102,980
6/19/20157.107.147.097.1493,879
6/18/20157.117.157.077.11238,539
6/17/20157.397.457.297.3055,906
6/16/20157.397.437.367.37137,786
6/15/20157.387.387.267.3161,224
6/12/20157.407.427.357.3880,161
6/11/20157.387.417.367.3755,289
6/10/20157.267.327.267.31102,673
6/9/20157.397.447.387.4448,106
6/8/20157.507.527.467.4649,024
6/5/20157.597.597.497.5064,004
6/4/20157.427.477.407.43205,261
6/3/20157.257.367.257.3265,313
6/2/20157.227.247.217.2236,477
6/1/20157.147.287.097.2886,237
5/29/20157.267.287.227.2658,757
5/28/20157.317.377.267.27515,174
5/27/20157.307.327.287.2981,304
5/26/20157.317.317.277.28101,385
5/22/20157.097.107.047.071,873,929
5/21/20157.067.087.037.0675,801
5/20/20157.017.036.987.01116,172
5/19/20156.947.066.937.03285,618
5/18/20156.796.846.786.8269,525
5/15/20156.926.936.826.83171,571
5/14/20156.866.886.796.87240,190
5/13/20157.067.066.906.95274,425
5/12/20157.287.287.207.2282,163
5/11/20157.277.397.267.3569,432
5/8/20157.257.327.247.2969,326
5/7/20157.307.377.307.3599,151
5/6/20157.207.287.197.25241,036
5/5/20157.187.237.167.2396,680
5/4/20157.277.347.237.27134,137
5/1/20157.497.517.397.41455,629
4/30/20157.307.427.307.35227,889
4/29/20157.027.126.997.10233,149
4/28/20157.127.126.956.99197,814
4/27/20157.317.337.057.11327,098
4/24/20157.297.467.287.42346,849
4/23/20157.317.317.177.21218,996
4/22/20157.187.327.187.32708,591
4/21/20157.197.207.097.12208,914
4/20/20157.187.247.167.20237,111
4/17/20157.117.127.067.08154,659
4/16/20157.087.197.087.15117,938
  • Showing 1-100 of 1,266 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!