Skip to main content

DB Gold 2X ETN Powershares (NY: DGP )

54.00 +0.40 (+0.75%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 53.13 53.60 53.13 53.60 615 +0.46(+0.86%)
Jun 10, 2024 53.13 53.50 52.93 53.14 2,539 +1.07(+2.05%)
Jun 07, 2024 53.43 53.91 52.08 52.08 11,367 -3.97(-7.09%)
Jun 06, 2024 56.10 56.13 55.92 56.05 2,995 +0.88(+1.60%)
Jun 05, 2024 54.61 55.47 54.45 55.17 4,734 +1.24(+2.30%)
Jun 04, 2024 54.40 54.40 53.80 53.93 1,319 -1.02(-1.87%)
Jun 03, 2024 54.16 57.19 53.95 54.95 7,427 +0.99(+1.83%)
May 31, 2024 55.01 55.01 53.76 53.97 6,072 -0.70(-1.29%)
May 30, 2024 54.94 54.94 54.55 54.67 2,372 +0.07(+0.13%)
May 29, 2024 54.88 54.88 54.51 54.60 1,549 -0.94(-1.69%)
May 28, 2024 55.63 55.96 55.10 55.54 14,060 +1.10(+2.01%)
May 24, 2024 54.85 54.99 54.34 54.44 4,491 +0.15(+0.28%)
May 23, 2024 55.86 56.50 54.19 54.29 7,935 -2.25(-3.98%)
May 22, 2024 58.00 58.00 56.27 56.54 5,302 -2.04(-3.48%)
May 21, 2024 58.76 58.97 58.28 58.58 3,701 -0.64(-1.08%)
May 20, 2024 58.50 59.41 58.27 59.22 7,654 +1.02(+1.76%)
May 17, 2024 57.50 58.26 57.32 58.19 18,572 +1.78(+3.16%)
May 16, 2024 56.28 56.65 56.19 56.41 4,766 -0.40(-0.70%)
May 15, 2024 56.23 57.00 55.25 56.81 14,966 +1.31(+2.36%)
May 14, 2024 55.30 55.69 55.22 55.50 5,877 +0.86(+1.58%)
May 13, 2024 55.11 55.40 54.40 54.64 4,771 -1.16(-2.08%)
May 10, 2024 55.79 56.51 55.75 55.80 6,595 +0.89(+1.62%)
May 09, 2024 53.73 54.94 53.62 54.91 16,313 +1.50(+2.80%)
May 08, 2024 53.26 53.75 53.26 53.41 1,081 -0.24(-0.45%)
May 07, 2024 53.40 54.15 53.40 53.65 19,115 -0.54(-0.99%)
May 06, 2024 54.27 54.27 53.86 54.19 4,576 +1.38(+2.61%)
May 03, 2024 52.77 53.04 52.52 52.81 6,902 -0.32(-0.60%)
May 02, 2024 52.86 53.13 52.30 53.13 7,732 -0.38(-0.72%)
May 01, 2024 53.52 54.54 52.93 53.51 29,219 +0.89(+1.69%)
Apr 30, 2024 53.35 53.40 52.62 52.62 7,719 -2.05(-3.74%)
Apr 29, 2024 54.68 55.57 54.51 54.67 7,370 -0.40(-0.72%)
Apr 26, 2024 55.63 55.63 54.40 55.06 3,845 +0.62(+1.15%)
Apr 25, 2024 56.17 56.17 53.87 54.44 1,378 +0.53(+0.98%)
Apr 24, 2024 54.70 54.70 53.91 53.91 1,144 -0.08(-0.14%)
Apr 23, 2024 53.61 54.43 51.42 53.99 10,278 -0.55(-1.01%)
Apr 22, 2024 54.54 54.98 54.02 54.54 24,747 -2.48(-4.34%)
Apr 19, 2024 57.03 57.63 56.70 57.02 14,106 +0.31(+0.54%)
Apr 18, 2024 57.06 57.17 56.67 56.71 7,833 +0.50(+0.89%)
Apr 17, 2024 57.75 57.75 55.93 56.21 7,950 -0.68(-1.20%)
Apr 16, 2024 56.67 57.45 56.13 56.89 11,973 +0.01(+0.01%)
Apr 15, 2024 55.66 56.89 54.44 56.89 17,654 +1.82(+3.31%)
Apr 12, 2024 57.41 59.39 54.64 55.07 30,994 -1.34(-2.37%)
Apr 11, 2024 54.99 56.41 54.71 56.41 7,947 +1.88(+3.44%)
Apr 10, 2024 54.41 55.83 54.04 54.53 9,340 -0.69(-1.25%)
Apr 09, 2024 55.42 55.77 54.92 55.22 14,574 +0.34(+0.61%)
Apr 08, 2024 54.54 54.89 53.91 54.88 15,248 +0.70(+1.29%)
Apr 05, 2024 52.86 54.55 52.86 54.18 10,269 +1.85(+3.53%)
Apr 04, 2024 52.94 53.15 52.22 52.34 19,349 -1.09(-2.05%)
Apr 03, 2024 52.25 53.97 52.05 53.43 19,381 +1.09(+2.09%)
Apr 02, 2024 51.27 52.41 51.09 52.34 13,130 +1.75(+3.45%)
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.