$7.42 +0.21 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Apr. 24, 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
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
1/8/20157.207.267.147.25116,924
1/7/20157.187.217.147.19117,584
1/6/20157.227.277.067.10377,699
1/5/20157.427.427.257.281,009,092
1/2/20157.737.737.437.52156,724
12/31/20147.397.607.397.56227,150
12/30/20147.377.397.227.36272,736
12/29/20147.437.627.437.5687,105
12/26/20147.417.447.397.4193,984
12/24/20147.687.697.677.6836,891
12/23/20147.667.717.627.69124,220
12/22/20147.407.737.397.70581,818
12/19/20147.387.417.367.4174,147
12/18/20147.317.447.287.36241,129
12/17/20147.387.567.227.49351,876
12/16/20147.247.507.187.39159,183
12/15/20147.207.467.127.46184,994
12/12/20147.067.157.017.06109,086
12/11/20147.117.136.937.01112,122
12/10/20146.967.006.926.98228,353
  • Showing 1-100 of 1,266 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center