Historical Data for DB Gold Short ETN (DGZ)

$ 12.12   0.0589 (+0.49%) Volume: 160 6:30 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 12.12 12.12 12.12 12.12 160 0.0589 0.49% 12.12 1.94k 5
01/16/20 12.08 12.14 11.92 12.0611 4.63k -0.0677 -0.56% 12.0611 55.8k 40
01/15/20 12.1288 12.1288 12.1288 12.1288 81 -0.0222 -0.18% 12.1288 N/A 4
01/14/20 12.30 12.31 12.151 12.151 3.26k 0.0298 0.25% 12.151 39.99k 25
01/13/20 12.0701 12.1212 12.0701 12.1212 102 0.0857 0.71% 12.1212 1.23k 5
01/10/20 12.06 12.06 12.017 12.0355 411 -0.1245 -1.02% 12.0355 4.95k 12
01/09/20 12.16 12.16 12.16 12.16 400 0.1266 1.05% 12.16 4.86k 9
01/08/20 11.95 12.2374 11.95 12.0334 20.73k 0.1117 0.94% 12.0334 248.21k 126
01/07/20 11.98 11.98 11.9217 11.9217 116 -0.0883 -0.74% 11.9217 1.39k 7
01/06/20 11.93 12.04 11.93 12.01 4.95k -0.0899 -0.74% 12.01 59.25k 42
01/03/20 12.1835 12.208 12.0999 12.0999 1.05k -0.1849 -1.51% 12.0999 12.81k 6
01/02/20 12.2101 12.2848 12.2101 12.2848 464 -0.0752 -0.61% 12.2848 5.67k 12
12/31/19 12.26 12.36 12.26 12.36 1.02k -0.045 -0.36% 12.36 12.46k 11
12/30/19 12.32 12.4582 12.32 12.405 920 -0.015 -0.12% 12.405 11.36k 10
12/27/19 12.4299 12.45 12.41 12.42 1.3k 0.0452 0.37% 12.42 16.15k 18
12/26/19 12.3748 12.3748 12.3748 12.3748 43 -0.1041 -0.83% 12.3748 N/A 3
12/24/19 12.4789 12.4789 12.4789 12.4789 169 -0.1428 -1.13% 12.4789 N/A 41
12/23/19 12.6217 12.6217 12.6217 12.6217 9 -0.093 -0.73% 12.6217 N/A 7
12/20/19 12.7899 12.7899 12.70 12.7147 493 0.0508 0.40% 12.7147 6.28k 13
12/19/19 12.62 12.6639 12.61 12.6639 6.27k -0.0561 -0.44% 12.6639 79.05k 11
12/18/19 12.70 12.72 12.70 12.72 409 -0.03 -0.24% 12.72 5.2k 11
12/17/19 12.70 12.75 12.69 12.75 517 0.0523 0.41% 12.75 6.58k 13