$7.07 +0.01 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
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
3/4/20157.097.177.097.1675,992
3/4/20157.097.177.097.1675,992
3/3/20157.057.136.997.1271,568
3/2/20157.007.096.987.0995,284
2/27/20156.997.026.947.02321,513
2/27/20156.997.026.947.02321,513
2/26/20156.997.066.997.04180,478
2/26/20156.997.066.997.04180,478
2/25/20157.077.127.067.0896,040
2/25/20157.077.127.067.0896,040
2/24/20157.157.237.117.12477,536
2/24/20157.157.237.117.12477,536
2/23/20157.157.157.047.11108,856
2/23/20157.157.157.047.11108,856
2/20/20157.047.147.017.12110,046
2/19/20157.017.077.007.0682,986
2/18/20157.057.157.007.03235,877
2/17/20157.017.087.007.05148,126
2/13/20156.846.856.796.8559,062
2/12/20156.886.936.876.9259,859
2/11/20156.806.956.796.94151,726
2/10/20156.786.826.746.8084,008
2/9/20156.736.776.716.7397,065
2/6/20156.726.846.696.77591,103
2/6/20156.726.846.696.77591,103
2/5/20156.536.566.456.46275,525
2/4/20156.476.526.416.48125,824
2/3/20156.456.576.436.52423,170
2/2/20156.456.456.316.39176,483
1/30/20156.556.606.286.28266,865
1/29/20156.466.686.426.63699,093
1/28/20156.226.326.216.27229,932
1/27/20156.246.246.106.1379,630
1/26/20156.286.376.276.33253,481
1/23/20156.126.256.126.16266,966
1/22/20156.056.165.976.03450,950
1/21/20156.036.256.006.16784,301
1/20/20156.236.256.116.16376,903
1/16/20156.496.496.306.38438,180
1/15/20156.666.666.506.60529,114
1/14/20156.846.996.816.99197,443
1/13/20156.866.996.846.95194,026
1/12/20157.047.076.906.91321,013
1/9/20157.187.187.087.09144,079
  • Showing 1-100 of 1,266 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center