U.S. markets closed

DB Gold Double Short ETN (DZZ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.0400-0.0203 (-0.99%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.08002.08002.04002.04002.04001,626
02 may 20242.08002.12002.04002.06002.060015,800
01 may 20242.12002.12002.04002.08002.08004,600
30 abr 20242.10002.16002.04002.08002.080016,000
29 abr 20242.07002.09002.06002.09002.09001,300
26 abr 20242.13002.18002.09002.09002.09003,200
25 abr 20242.08002.09002.08002.09002.09001,900
24 abr 20242.09002.12002.09002.12002.1200500
23 abr 20242.14002.14002.10002.14002.14004,300
22 abr 20242.10002.14002.07002.09002.090012,500
19 abr 20242.00002.04001.98002.04002.04004,700
18 abr 20242.00002.08002.00002.05002.05002,100
17 abr 20242.00002.06001.99002.06002.06006,700
16 abr 20242.02002.11002.00002.00002.000013,600
15 abr 20242.00002.15002.00002.02002.020013,800
12 abr 20242.02002.05001.95002.05002.050011,700
11 abr 20242.13002.13002.02002.02002.02005,400
10 abr 20242.13002.14002.06002.07002.070011,100
09 abr 20242.06002.12002.06002.06002.060016,000
08 abr 20242.13002.17002.10002.10002.10002,000
05 abr 20242.12002.21002.12002.13002.13008,700
04 abr 20242.12002.28002.11002.11002.110023,500
03 abr 20242.16002.25002.10002.14002.140025,600
02 abr 20242.10002.20002.10002.15002.150017,300
01 abr 20242.11002.23002.11002.22002.22002,300
28 mar 20242.23002.36002.17002.25002.250014,900
27 mar 20242.38002.38002.29002.29002.2900700
26 mar 20242.20002.30002.20002.30002.30002,200
25 mar 20242.24002.25002.18002.24002.2400600
22 mar 20242.35002.44002.31002.32002.32004,300
21 mar 20242.35002.38002.25002.35002.35001,200
20 mar 20242.26002.28002.24002.27002.27004,300
19 mar 20242.45002.45002.26002.26002.260012,100
18 mar 20242.38002.38002.38002.38002.3800100
15 mar 20242.50002.50002.35002.35002.3500400
14 mar 20242.29002.41002.26002.37002.37002,300
13 mar 20242.39002.39002.37002.37002.37001,000
12 mar 20242.41002.41002.38002.39002.39001,400
11 mar 20242.34002.54002.28002.35002.350013,500
08 mar 20242.41002.45002.30002.34002.340020,100
07 mar 20242.34002.34002.34002.34002.3400100
06 mar 20242.44002.44002.35002.35002.350011,000
05 mar 20242.46002.49002.45002.45002.45009,800
04 mar 20242.46002.54002.46002.49002.49002,100
01 mar 20242.52002.71002.51002.55002.55001,000
29 feb 20242.50002.75002.50002.60002.600013,000
28 feb 20242.66002.66002.50002.58002.58001,500
27 feb 20242.45002.58002.45002.58002.58002,100
26 feb 20242.58002.58002.58002.58002.5800100
23 feb 20242.57002.57002.57002.57002.5700100
22 feb 20242.59002.59002.59002.59002.5900100
21 feb 20242.69002.70002.59002.59002.59003,200
20 feb 20242.67002.68002.67002.68002.68008,700
16 feb 20242.51002.59002.51002.59002.5900200
15 feb 20242.56002.58002.52002.58002.58002,900
14 feb 20242.72002.72002.64002.64002.64001,300
13 feb 20242.55002.74002.55002.64002.64004,900
12 feb 20242.65002.68002.64002.65002.65001,200
09 feb 20242.55002.61002.55002.61002.6100300
08 feb 20242.54002.67002.54002.57002.57003,200
07 feb 20242.67002.67002.67002.67002.6700500
06 feb 20242.59002.70002.53002.65002.65006,000
05 feb 20242.68002.73002.68002.68002.68007,300
02 feb 20242.70002.70002.65002.65002.65007,600
01 feb 20242.67002.67002.57002.57002.5700200
31 ene 20242.62002.69002.47002.48002.480014,000
30 ene 20242.65002.69002.59002.69002.690030,700
29 ene 20242.65002.65002.46002.56002.560019,200
26 ene 20242.69002.71002.69002.70002.700036,000
25 ene 20242.60002.61002.60002.61002.61002,400
24 ene 20242.55002.57002.55002.57002.5700100
23 ene 20242.46002.54002.46002.54002.54001,100
22 ene 20242.60002.62002.60002.61002.61004,800
19 ene 20242.52002.55002.52002.53002.5300800
18 ene 20242.53002.53002.50002.50002.5000200
17 ene 20242.53002.53002.53002.53002.5300100
16 ene 20242.50002.50002.50002.50002.5000100
12 ene 20242.48002.52002.48002.52002.5200400
11 ene 20242.58002.58002.47002.54002.54005,400
10 ene 20242.55002.57002.55002.57002.5700200
09 ene 20242.49002.49002.49002.49002.4900500
08 ene 20242.62002.62002.62002.62002.6200900
05 ene 20242.45002.61002.45002.56002.56004,100
04 ene 20242.40002.50002.40002.50002.5000500
03 ene 20242.56002.56002.29002.55002.55003,300
02 ene 20242.54002.54002.51002.54002.54008,200
29 dic 20232.50002.55002.48002.54002.540016,100
28 dic 20232.46002.50002.46002.50002.5000800
27 dic 20232.43002.46002.43002.46002.46003,900
26 dic 20232.43002.56002.43002.44002.440011,900
22 dic 20232.51002.53002.38002.52002.52001,700
21 dic 20232.54002.62002.54002.58002.580075,400
20 dic 20232.43002.51002.42002.51002.5100133,000
19 dic 20232.40002.40002.38002.38002.38004,100
18 dic 20232.42002.42002.42002.42002.4200100
15 dic 20232.44002.44002.43002.43002.43001,000
14 dic 20232.37002.40002.37002.40002.40007,600
13 dic 20232.51002.52002.43002.44002.44008,100
12 dic 20232.51002.54002.46002.54002.540058,700
11 dic 20232.50002.52002.49002.51002.510010,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...