DB Gold Short ETN (DGZ)
AMEX: DGZ
· Real-Time Price · USD
6.83
-0.04 (-0.51%)
At close: Aug 18, 2025, 10:09 AM
6.87
0.51%
Pre-market: Aug 18, 2025, 09:40 AM EDT
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | 0.15% | 400 |
| Aug 14, 2025 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | 0.73% | 324 |
| Aug 13, 2025 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 0.44% | 431 |
| Aug 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | 100 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.04% | 200 |
| Aug 8, 2025 | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | 0.30% | 306 |
| Aug 7, 2025 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -0.59% | 5,333 |
| Aug 6, 2025 | 6.61 | 6.77 | 6.61 | 6.75 | 6.75 | 0.45% | 5,333 |
| Aug 5, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.74% | 494 |
| Aug 4, 2025 | 6.76 | 6.77 | 6.62 | 6.77 | 6.77 | 0.45% | 927 |
| Aug 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.32% | 100 |
| Jul 31, 2025 | 6.99 | 7.00 | 6.79 | 6.90 | 6.90 | -1.43% | 1,800 |
| Jul 30, 2025 | 6.89 | 7.19 | 6.89 | 7.00 | 7.00 | 2.34% | 1,200 |
| Jul 29, 2025 | 6.94 | 6.94 | 6.72 | 6.84 | 6.84 | -0.44% | 715 |
| Jul 28, 2025 | 6.78 | 6.87 | 6.78 | 6.87 | 6.87 | 1.63% | 1,900 |
| Jul 25, 2025 | 6.84 | 6.84 | 6.76 | 6.76 | 6.76 | 0.15% | 1,700 |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.81% | 127 |
| Jul 23, 2025 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | 0.30% | 400 |
| Jul 22, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.49% | 100 |
| Jul 21, 2025 | 6.77 | 6.77 | 6.71 | 6.71 | 6.71 | 0.45% | 300 |