Historical Data for DB Gold Short ETN (DGZ)

$ 12.85   0.17 (+1.34%) Volume: 100 8:00 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 12.85 12.85 12.85 12.85 100 0.17 1.34% 12.85 1.29k 3
12/05/19 12.7121 12.7144 12.68 12.68 1.05k -0.0238 -0.19% 12.68 13.39k 5
12/04/19 12.7038 12.7038 12.7038 12.7038 1 0.0388 0.31% 12.7038 N/A 3
12/03/19 12.665 12.665 12.665 12.665 6 -0.1397 -1.09% 12.665 N/A 7
12/02/19 12.8047 12.8047 12.8047 12.8047 58 0.1047 0.82% 12.8047 N/A 7
11/29/19 12.70 12.70 12.70 12.70 306 -0.15 -1.17% 12.70 3.89k 9
11/27/19 12.85 12.85 12.85 12.85 156 0.055 0.43% 12.85 N/A 7
11/26/19 12.795 12.795 12.795 12.795 32 -0.0402 -0.31% 12.795 N/A 5
11/25/19 12.8352 12.8352 12.8352 12.8352 28 0.0642 0.50% 12.8352 N/A 10
11/22/19 12.771 12.771 12.771 12.771 2 -0.069 -0.54% 12.771 N/A 4
11/21/19 12.67 12.84 12.67 12.84 1.97k 0.12 0.94% 12.84 25k 15
11/20/19 12.72 12.72 12.72 12.72 232 0.0122 0.10% 12.72 2.95k 7
11/19/19 12.59 12.7078 12.59 12.7078 1.47k -0.0152 -0.12% 12.7078 18.51k 13
11/18/19 12.74 12.74 12.723 12.723 793 -0.0111 -0.09% 12.723 10.1k 12
11/15/19 12.80 12.80 12.7341 12.7341 4.73k 0.022 0.17% 12.7341 60.59k 10
11/14/19 12.72 12.72 12.7121 12.7121 1k -0.0879 -0.69% 12.7121 12.76k 6
11/13/19 12.73 12.81 12.71 12.80 830 0.00 0.00% 12.80 10.6k 12
11/12/19 12.87 12.88 12.80 12.80 1.6k -0.0549 -0.43% 12.80 20.57k 20
11/11/19 12.83 12.8549 12.83 12.8549 409 0.0287 0.22% 12.8549 5.25k 6
11/08/19 12.8262 12.8262 12.8262 12.8262 15 0.0987 0.78% 12.8262 N/A 6