Skip to main content

DB Gold 2X ETN Powershares (NY: DGP )

72.46 -2.09 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 42.76 42.82 42.67 42.82 2,192 -0.48(-1.12%)
Nov 29, 2023 43.33 43.45 43.10 43.30 6,357 +0.02(+0.06%)
Nov 28, 2023 43.00 43.50 42.52 43.28 5,264 +1.08(+2.56%)
Nov 27, 2023 42.00 42.20 41.68 42.20 1,772 +0.62(+1.49%)
Nov 24, 2023 41.47 41.71 41.46 41.58 966 +0.37(+0.89%)
Nov 22, 2023 41.46 41.46 41.06 41.21 3,289 -0.22(-0.52%)
Nov 21, 2023 41.48 41.90 41.43 41.43 3,095 +0.77(+1.91%)
Nov 20, 2023 40.47 40.72 40.47 40.65 2,058 -0.12(-0.29%)
Nov 17, 2023 41.12 41.12 40.75 40.77 1,365 +0.00(+0.00%)
Nov 16, 2023 40.84 40.99 40.70 40.77 3,861 +0.70(+1.75%)
Nov 15, 2023 40.21 40.35 39.78 40.07 4,432 -0.12(-0.31%)
Nov 14, 2023 40.37 40.37 40.01 40.19 4,416 +0.75(+1.91%)
Nov 13, 2023 39.20 39.44 39.20 39.44 2,017 +0.34(+0.86%)
Nov 10, 2023 39.78 39.78 38.79 39.10 4,915 -0.89(-2.23%)
Nov 09, 2023 39.84 40.07 39.84 40.00 2,352 +0.42(+1.05%)
Nov 08, 2023 40.00 40.17 39.41 39.58 3,012 -0.76(-1.89%)
Nov 07, 2023 40.21 41.01 40.02 40.34 2,964 -0.58(-1.43%)
Nov 06, 2023 40.83 40.94 40.72 40.92 1,710 -0.41(-0.99%)
Nov 03, 2023 41.53 42.00 41.25 41.33 6,273 +0.32(+0.79%)
Nov 02, 2023 40.80 41.01 40.80 41.01 2,369 +0.24(+0.59%)
Nov 01, 2023 41.21 41.21 40.51 40.77 4,067 -0.40(-0.96%)
Oct 31, 2023 41.98 41.98 41.02 41.16 1,715 -0.48(-1.15%)
Oct 30, 2023 41.96 42.00 41.48 41.64 3,846 -0.40(-0.95%)
Oct 27, 2023 41.97 42.23 40.93 42.04 7,109 +0.77(+1.87%)
Oct 26, 2023 41.25 41.34 41.09 41.27 4,503 +0.22(+0.54%)
Oct 25, 2023 41.00 41.49 40.62 41.05 3,326 +0.40(+0.97%)
Oct 24, 2023 40.29 40.70 40.29 40.65 3,538 -0.34(-0.83%)
Oct 23, 2023 41.20 41.20 40.69 40.99 4,927 -0.12(-0.29%)
Oct 20, 2023 41.00 41.50 41.00 41.11 16,950 +0.37(+0.91%)
Oct 19, 2023 39.92 40.89 39.92 40.74 9,499 +0.85(+2.14%)
Oct 18, 2023 39.82 40.39 39.72 39.88 6,037 +0.92(+2.37%)
Oct 17, 2023 38.72 39.49 38.72 38.96 887 +0.36(+0.93%)
Oct 16, 2023 38.42 39.00 38.38 38.60 1,717 -0.34(-0.87%)
Oct 13, 2023 38.20 39.25 38.20 38.94 9,083 +2.11(+5.74%)
Oct 12, 2023 38.87 38.87 36.53 36.83 2,716 -0.12(-0.31%)
Oct 11, 2023 36.76 36.99 36.69 36.94 1,765 +0.53(+1.45%)
Oct 10, 2023 36.31 36.42 36.29 36.42 669 -0.23(-0.63%)
Oct 09, 2023 36.07 36.65 35.96 36.65 4,418 +1.36(+3.86%)
Oct 06, 2023 35.19 35.40 35.03 35.28 1,708 -0.33(-0.91%)
Oct 05, 2023 34.73 35.61 34.56 35.61 2,899 -0.23(-0.63%)
Oct 04, 2023 34.99 35.84 34.99 35.84 564 +0.86(+2.45%)
Oct 03, 2023 35.01 35.30 34.82 34.98 6,958 -0.24(-0.67%)
Oct 02, 2023 35.77 35.77 34.62 35.22 7,060 -1.22(-3.34%)
Sep 29, 2023 36.50 36.50 35.65 36.43 2,209 -0.43(-1.16%)
Sep 28, 2023 37.30 37.30 36.50 36.86 2,530 -0.41(-1.11%)
Sep 27, 2023 37.67 37.70 37.06 37.27 3,346 -0.80(-2.09%)
Sep 26, 2023 38.35 38.38 38.02 38.07 1,944 -0.75(-1.92%)
Sep 25, 2023 39.17 38.81 38.77 38.81 1,099 -0.48(-1.22%)
Sep 22, 2023 39.10 39.29 39.10 39.29 1,851 +0.09(+0.24%)
Sep 21, 2023 38.87 39.30 38.87 39.20 4,078 -0.40(-1.01%)
Sep 20, 2023 39.95 39.96 39.60 39.60 3,018 +0.14(+0.36%)
Sep 19, 2023 39.58 39.89 39.37 39.46 1,478 -0.01(-0.02%)
Sep 18, 2023 39.29 39.61 39.29 39.47 2,128 +0.17(+0.42%)
Sep 15, 2023 39.36 39.91 39.30 39.30 867 +0.54(+1.41%)
Sep 14, 2023 38.51 38.76 38.51 38.76 463 +0.17(+0.45%)
Sep 13, 2023 38.78 38.78 38.58 38.58 955 -0.54(-1.37%)
Sep 12, 2023 39.16 39.16 38.41 39.12 1,147 +0.00(+0.00%)
Sep 11, 2023 39.21 39.57 38.95 39.12 8,721 -0.34(-0.86%)
Sep 08, 2023 39.26 39.46 38.95 39.46 8,997 +0.29(+0.74%)
Sep 07, 2023 39.07 39.17 38.83 39.17 2,208 +0.21(+0.53%)
Sep 06, 2023 39.19 39.19 38.79 38.96 2,287 -0.49(-1.25%)
Sep 05, 2023 39.60 39.84 39.26 39.46 9,315 -0.65(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.