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 (%)
Mar 31, 2023 42.41 42.94 42.23 42.24 7,172 -0.46(-1.09%)
Mar 30, 2023 42.00 42.70 42.00 42.70 12,329 +0.75(+1.79%)
Mar 29, 2023 42.09 43.17 41.85 41.95 3,200 -0.50(-1.19%)
Mar 28, 2023 42.20 42.45 41.80 42.45 5,371 +0.78(+1.86%)
Mar 27, 2023 41.50 41.68 41.26 41.68 5,927 -0.88(-2.06%)
Mar 24, 2023 43.09 43.50 41.42 42.56 12,761 -0.53(-1.22%)
Mar 23, 2023 42.35 43.83 42.20 43.08 13,083 +0.75(+1.77%)
Mar 22, 2023 41.21 42.68 41.20 42.33 6,185 +0.91(+2.19%)
Mar 21, 2023 41.60 42.05 41.20 41.42 9,587 -1.33(-3.11%)
Mar 20, 2023 43.00 43.00 42.50 42.75 8,236 +0.00(+0.01%)
Mar 17, 2023 41.95 42.92 41.00 42.75 12,717 +1.98(+4.85%)
Mar 16, 2023 40.12 41.38 40.12 40.77 12,394 +0.83(+2.08%)
Mar 15, 2023 40.02 41.19 39.84 39.94 4,868 +0.42(+1.06%)
Mar 14, 2023 39.66 39.84 39.48 39.52 3,255 -0.43(-1.08%)
Mar 13, 2023 39.72 39.95 39.43 39.95 8,397 +1.59(+4.14%)
Mar 10, 2023 38.25 38.48 38.08 38.36 3,342 +1.20(+3.22%)
Mar 09, 2023 37.11 37.25 36.95 37.16 10,533 +0.65(+1.78%)
Mar 08, 2023 36.57 36.57 36.52 36.52 272 +0.07(+0.20%)
Mar 07, 2023 37.22 37.22 36.24 36.44 4,282 -1.27(-3.37%)
Mar 06, 2023 38.10 38.10 37.55 37.71 11,381 -0.35(-0.93%)
Mar 03, 2023 37.60 38.06 37.57 38.06 3,727 +0.86(+2.32%)
Mar 02, 2023 37.09 37.55 37.07 37.20 6,244 -0.23(-0.60%)
Mar 01, 2023 37.11 37.60 37.11 37.43 9,877 +0.46(+1.26%)
Feb 28, 2023 36.45 37.15 36.45 36.96 2,574 +0.55(+1.51%)
Feb 27, 2023 36.34 36.66 36.21 36.41 1,714 +0.17(+0.47%)
Feb 24, 2023 36.30 36.30 36.09 36.24 1,383 -0.40(-1.10%)
Feb 23, 2023 36.62 37.02 36.60 36.64 3,863 -0.25(-0.68%)
Feb 22, 2023 37.60 37.60 36.89 36.89 3,623 -0.61(-1.62%)
Feb 21, 2023 37.60 37.60 37.15 37.50 2,000 -0.09(-0.25%)
Feb 17, 2023 37.59 37.86 37.28 37.59 1,498 +0.15(+0.41%)
Feb 16, 2023 37.74 37.88 37.11 37.44 22,067 +0.11(+0.31%)
Feb 15, 2023 37.83 37.83 37.08 37.33 5,003 -0.95(-2.49%)
Feb 14, 2023 37.68 38.28 37.68 38.28 484 +0.05(+0.14%)
Feb 13, 2023 37.50 38.23 37.50 38.23 940 -0.38(-0.98%)
Feb 10, 2023 37.97 39.00 37.97 38.61 2,249 -0.08(-0.22%)
Feb 09, 2023 39.79 39.88 38.58 38.69 15,119 -0.22(-0.56%)
Feb 08, 2023 38.90 38.97 38.83 38.91 1,272 +0.30(+0.77%)
Feb 07, 2023 38.31 39.28 38.31 38.61 8,088 +0.09(+0.23%)
Feb 06, 2023 38.31 38.69 38.31 38.52 8,808 +0.04(+0.10%)
Feb 03, 2023 39.03 39.05 38.28 38.48 6,545 -1.96(-4.84%)
Feb 02, 2023 42.20 42.20 40.33 40.44 3,935 -1.70(-4.03%)
Feb 01, 2023 41.48 42.13 40.54 42.13 8,497 +0.98(+2.38%)
Jan 31, 2023 40.85 41.48 40.63 41.16 4,278 +0.15(+0.35%)
Jan 30, 2023 40.70 41.01 40.70 41.01 3,641 -0.03(-0.07%)
Jan 27, 2023 40.86 41.20 40.86 41.04 1,659 -0.30(-0.73%)
Jan 26, 2023 41.82 41.84 41.01 41.34 11,346 -0.52(-1.24%)
Jan 25, 2023 41.49 42.01 41.49 41.86 4,249 +0.25(+0.61%)
Jan 24, 2023 40.92 41.86 40.92 41.60 1,754 +0.33(+0.81%)
Jan 23, 2023 40.63 41.38 40.63 41.27 3,604 +0.25(+0.61%)
Jan 20, 2023 41.01 41.32 41.00 41.02 4,191 -0.10(-0.24%)
Jan 19, 2023 40.36 41.14 40.36 41.12 3,803 +1.02(+2.53%)
Jan 18, 2023 40.73 41.23 40.00 40.10 2,950 -0.35(-0.85%)
Jan 17, 2023 40.83 40.86 40.27 40.45 1,608 -0.56(-1.36%)
Jan 13, 2023 40.07 42.02 40.07 41.01 3,706 +1.01(+2.52%)
Jan 12, 2023 39.69 40.00 39.21 40.00 11,265 +0.69(+1.74%)
Jan 11, 2023 39.35 39.35 39.00 39.31 2,922 +0.12(+0.32%)
Jan 10, 2023 39.16 39.60 39.03 39.19 9,128 +0.21(+0.53%)
Jan 09, 2023 39.28 39.30 38.50 38.98 8,845 -0.06(-0.15%)
Jan 06, 2023 38.27 39.29 38.25 39.04 5,974 +1.50(+3.99%)
Jan 05, 2023 37.96 38.06 37.17 37.54 8,285 -0.86(-2.23%)
Jan 04, 2023 38.23 38.69 38.11 38.40 8,561 +0.75(+2.00%)
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.