$8.47 -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

Jul. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
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
4/15/20157.197.237.097.11179,349
4/14/20157.207.247.157.2372,349
4/13/20157.117.177.107.1419,485
4/10/20157.037.097.027.0470,222
4/9/20157.187.237.187.21197,772
4/8/20157.037.177.037.1078,118
4/7/20156.997.046.977.0154,509
4/6/20156.876.966.846.95122,210
4/2/20157.107.197.097.12123,031
4/1/20157.247.247.047.082,458,951
3/31/20157.327.377.267.3590,259
3/30/20157.317.427.297.3381,758
3/27/20157.197.287.157.18117,492
3/26/20157.087.147.087.12160,982
3/25/20157.187.217.137.2173,641
3/24/20157.267.317.227.2361,697
3/23/20157.347.367.257.28136,297
3/20/20157.467.467.307.35141,296
3/19/20157.567.597.477.5080,538
3/18/20157.757.777.477.50278,344
3/17/20157.807.817.647.75144,399
3/16/20157.657.737.647.6988,753
3/13/20157.657.727.637.6875,593
3/12/20157.657.747.647.7094,837
3/11/20157.647.767.637.69203,933
3/10/20157.537.637.507.61186,470
3/9/20157.497.557.477.53177,633
3/6/20157.407.567.397.55529,489
3/5/20157.157.197.057.1632,916
  • Showing 1-100 of 1,265 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!