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 (%)
Apr 30, 2009 18.16 18.58 18.05 18.37 1,206,064 -0.50(-2.63%)
Apr 29, 2009 18.82 19.04 18.57 18.87 1,342,678 +0.26(+1.37%)
Apr 28, 2009 18.40 18.66 18.32 18.61 1,265,413 -0.56(-2.92%)
Apr 27, 2009 19.29 19.50 19.13 19.17 1,062,014 -0.31(-1.59%)
Apr 24, 2009 19.22 19.54 19.09 19.48 1,548,405 +0.41(+2.15%)
Apr 23, 2009 18.55 19.30 18.53 19.07 2,141,842 +0.63(+3.42%)
Apr 22, 2009 18.29 18.63 18.17 18.44 1,161,308 +0.26(+1.43%)
Apr 21, 2009 18.65 18.67 17.97 18.18 1,173,822 -0.05(-0.27%)
Apr 20, 2009 17.84 18.41 17.82 18.23 1,679,682 +0.75(+4.29%)
Apr 17, 2009 17.69 17.70 17.37 17.48 1,452,520 -0.40(-2.24%)
Apr 16, 2009 18.43 18.47 17.70 17.88 2,004,792 -0.66(-3.56%)
Apr 15, 2009 18.46 18.68 18.39 18.54 1,347,210 +0.07(+0.38%)
Apr 14, 2009 18.63 18.64 18.31 18.47 1,068,362 -0.19(-1.02%)
Apr 13, 2009 18.72 18.91 18.55 18.66 1,428,180 +0.71(+3.96%)
Apr 09, 2009 17.96 18.22 17.90 17.95 1,136,359 -0.15(-0.83%)
Apr 08, 2009 18.35 18.51 17.98 18.10 1,433,478 -0.10(-0.55%)
Apr 07, 2009 17.96 18.30 17.93 18.20 1,656,955 +0.66(+3.76%)
Apr 06, 2009 18.04 18.04 17.43 17.54 3,740,321 -1.09(-5.85%)
Apr 03, 2009 19.19 19.37 18.54 18.63 2,267,573 -0.51(-2.66%)
Apr 02, 2009 19.12 19.37 18.74 19.14 3,199,725 -0.94(-4.68%)
Apr 01, 2009 20.20 20.23 19.77 20.08 1,281,383 +0.32(+1.62%)
Mar 31, 2009 19.86 20.01 19.46 19.76 1,975,025 +0.11(+0.56%)
Mar 30, 2009 19.64 20.39 19.56 19.65 2,789,062 -0.87(-4.24%)
Mar 26, 2009 20.81 20.87 20.47 20.52 1,673,209 +0.01(+0.05%)
Mar 25, 2009 20.01 20.79 19.80 20.51 3,420,311 +0.43(+2.14%)
Mar 24, 2009 20.04 20.39 19.78 20.08 2,660,187 -0.52(-2.52%)
Mar 23, 2009 21.23 21.29 20.56 20.60 2,910,803 -0.69(-3.24%)
Mar 20, 2009 21.23 21.59 21.05 21.29 2,021,045 -0.33(-1.53%)
Mar 19, 2009 21.21 21.70 21.00 21.62 5,621,890 +0.56(+2.66%)
Mar 18, 2009 19.10 21.08 18.23 21.06 8,760,570 +1.41(+7.18%)
Mar 17, 2009 19.74 19.91 19.54 19.65 1,021,573 -0.35(-1.75%)
Mar 16, 2009 19.79 20.08 19.65 20.00 1,298,754 -0.24(-1.19%)
Mar 13, 2009 20.47 20.49 19.88 20.24 0 +0.16(+0.80%)
Mar 12, 2009 19.80 20.34 19.72 20.08 2,433,994 +0.77(+3.99%)
Mar 11, 2009 18.98 19.57 18.67 19.31 2,211,547 +0.45(+2.39%)
Mar 10, 2009 19.44 19.44 18.54 18.86 3,325,085 -1.02(-5.13%)
Mar 09, 2009 20.73 20.73 19.44 19.88 2,699,126 -0.85(-4.10%)
Mar 06, 2009 20.50 20.99 20.31 20.73 0 +0.39(+1.92%)
Mar 05, 2009 19.58 20.35 19.31 20.34 4,725,349 +1.14(+5.94%)
Mar 04, 2009 19.80 19.80 18.96 19.20 3,183,285 -0.89(-4.43%)
Mar 02, 2009 21.19 21.28 19.93 20.09 4,478,602 -0.70(-3.37%)
Feb 27, 2009 21.61 21.70 20.14 20.79 0 -0.22(-1.05%)
Feb 26, 2009 20.85 21.07 20.36 21.01 3,787,526 -0.06(-0.28%)
Feb 25, 2009 21.76 22.42 20.91 21.07 3,898,600 -0.70(-3.22%)
Feb 24, 2009 23.00 23.03 21.58 21.77 4,602,337 -1.26(-5.47%)
Feb 23, 2009 22.58 23.30 22.29 23.03 2,854,204 -0.05(-0.23%)
Feb 20, 2009 23.25 23.66 22.87 23.08 4,207,280 +0.92(+4.17%)
Feb 19, 2009 22.28 22.60 22.07 22.16 3,129,641 -0.53(-2.34%)
Feb 18, 2009 22.00 22.84 21.76 22.69 3,224,795 +0.63(+2.86%)
Feb 17, 2009 22.02 22.27 21.85 22.06 3,520,931 +1.22(+5.85%)
Feb 13, 2009 20.75 20.89 20.42 20.84 1,926,021 -0.22(-1.05%)
Feb 12, 2009 21.00 21.31 20.79 21.06 3,266,864 +0.35(+1.69%)
Feb 11, 2009 20.08 21.13 20.03 20.71 4,328,966 +0.96(+4.86%)
Feb 10, 2009 19.52 19.83 19.30 19.75 2,653,099 +0.85(+4.50%)
Feb 09, 2009 18.90 19.05 18.60 18.90 2,081,793 -0.58(-2.98%)
Feb 06, 2009 19.38 19.72 19.33 19.48 2,244,464 -0.26(-1.32%)
Feb 05, 2009 20.05 20.06 19.40 19.74 2,264,491 +0.39(+2.02%)
Feb 04, 2009 19.14 19.46 19.04 19.35 2,057,043 +0.36(+1.90%)
Feb 03, 2009 19.42 19.56 18.56 18.99 1,929,693 -0.10(-0.52%)
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.