DB Gold Short ETN (DGZ)
AMEX: DGZ
· Real-Time Price · USD
6.41
0.09 (1.42%)
At close: Sep 08, 2025, 3:12 PM
6.58
2.66%
After-hours: Sep 08, 2025, 05:37 PM EDT
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.40 | 6.50 | 6.36 | 6.50 | 6.41 | 2.85% | 12,118 |
| Sep 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.25% | 236 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.39% | 6,206 |
| Sep 3, 2025 | 5.83 | 6.49 | 5.83 | 6.49 | 6.49 | 0.15% | 6,206 |
| Sep 2, 2025 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | -4.57% | 1,805 |
| Aug 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% | 129 |
| Aug 28, 2025 | 6.67 | 6.73 | 6.64 | 6.73 | 6.73 | -1.32% | 1,638 |
| Aug 27, 2025 | 7.13 | 7.25 | 6.82 | 6.82 | 6.82 | -0.73% | 6,024 |
| Aug 26, 2025 | 6.66 | 6.87 | 6.66 | 6.87 | 6.87 | 0.59% | 300 |
| Aug 25, 2025 | 6.77 | 6.83 | 6.77 | 6.83 | 6.83 | 0.89% | 231 |
| Aug 22, 2025 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -1.31% | 1,632 |
| Aug 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | 100 |
| Aug 20, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | 100 |
| Aug 19, 2025 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | 1.02% | 800 |
| Aug 18, 2025 | 6.83 | 6.89 | 6.83 | 6.89 | 6.89 | 0.29% | 355 |
| 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 |