Quantcast

DB Gold Short ETN due February 15, 2038 Historical Stock Prices

(ETF)
DGZ 
$14.7765
*  
0.0102
0.07%
Get DGZ Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading DGZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 14.7776 14.72 14.7765 4,420
10/16/2018 14.73 14.7776 14.72 14.7765 4,421
10/15/2018 14.75 14.7867 14.72 14.7867 9,565
10/12/2018 14.87 14.87 14.8399 14.87 1,109
10/11/2018 14.95 14.95 14.78 14.84 200,947
10/10/2018 15.26 15.26 15.2 15.2 300
10/09/2018 15.28 15.28 15.2396 15.24 2,004
10/08/2018 15.273 15.273 15.273 15.273 542
10/05/2018 15.0735 15.09 15.04 15.04 30,361
10/04/2018 15.1007 15.1007 15.1007 15.1007 1,092
10/03/2018 15.07 15.07 15.07 15.07 00
10/02/2018 15.03 15.07 15.02 15.07 37,977
10/01/2018 15.2865 15.33 15.2601 15.32 4,018
09/28/2018 15.3 15.33 15.1665 15.21 3,982
09/27/2018 15.27 15.3465 15.27 15.3465 1,650
09/26/2018 15.1687 15.1687 15.1687 15.1687 502
09/25/2018 15.12 15.12 15.06 15.07 15,760
09/24/2018 15.06 15.13 15.04 15.13 30,733
09/21/2018 15.13 15.13 15.12 15.12 200
09/20/2018 15.03 15.03 15 15 1,165
09/19/2018 15.03 15.0467 15.03 15.04 1,363
09/18/2018 15.1 15.13 15.1 15.11 10,025
09/17/2018 15.02 15.068 15.01 15.068 2,529
09/14/2018 15.0374 15.119 15.0374 15.119 546
09/13/2018 15.03 15.07 15.03 15.07 51,529
09/12/2018 15.16 15.16 14.97 14.97 1,303
09/11/2018 15.17 15.2131 15.12 15.1236 1,999
09/10/2018 15.11 15.11 15.11 15.11 2,263
09/07/2018 15.021 15.021 15.021 15.021 00
09/06/2018 15.14 15.14 15.021 15.021 1,109
09/05/2018 15.21 15.21 15.1102 15.16 44,411
09/04/2018 15.17 15.25 15.136 15.18 84,913
08/31/2018 15.04 15.0584 15.04 15.0584 713
08/30/2018 15.0565 15.06 15.0565 15.06 5,072
08/29/2018 15.05 15.05 14.98 14.98 5,362
08/28/2018 14.8924 15.0325 14.8924 15.02 1,587
08/27/2018 14.93 14.93 14.91 14.91 371
08/24/2018 15.1553 15.1553 14.8039 14.97 432,292
08/23/2018 15.3 15.3 15.28 15.28 584
08/22/2018 15.16 15.328 15.14 15.235 4,137
08/21/2018 15.25 15.25 15.25 15.25 226
08/20/2018 15.39 15.39 15.26 15.26 3,051
08/17/2018 15.35 15.35 15.35 15.35 208
08/16/2018 15.41 15.5893 15.33 15.37 4,234
08/15/2018 15.45 15.62 15.45 15.6 1,281
08/14/2018 15.22 15.42 15.14 15.42 12,279
08/13/2018 15.15 15.2 15.15 15.17 4,145
08/10/2018 15.1903 15.1903 14.9709 15.1897 560
08/09/2018 14.89 14.9849 14.89 14.9849 1,500
08/08/2018 15.28 15.41 15.1513 15.1903 1,925
08/07/2018 15 15.29 15 15.2 7,414
08/06/2018 14.9 15 14.9 15 615
08/03/2018 14.791 14.979 14.791 14.85 6,189
08/02/2018 14.93 15.16 14.8 14.89 12,525
08/01/2018 14.77 15.05 14.7619 15.05 181,463
07/31/2018 14.78 14.78 14.7452 14.7452 713
07/30/2018 14.73 14.7352 14.73 14.7352 2,279
07/27/2018 14.66 14.7132 14.66 14.71 3,155
07/26/2018 14.68 14.73 14.6552 14.73 5,141
07/25/2018 14.6 14.67 14.6 14.62 3,215
07/24/2018 14.67 14.7328 14.67 14.7328 891
07/23/2018 14.71 14.745 14.6883 14.71 16,653
07/20/2018 14.7 14.7 14.61 14.6501 4,384
07/19/2018 14.8 14.81 14.68 14.71 4,330
07/18/2018 14.68 14.75 14.64 14.66 16,613
07/17/2018 14.66 14.69 14.6493 14.67 46,131
07/16/2018 14.515 14.515 14.515 14.515 119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DGZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio