Financial News

DB Gold 2X ETN Powershares (NY: DGP )

39.84 USD -0.83 (-2.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 39.64 40.50 39.35 39.84 27,032 -0.83(-2.04%)
Nov 25, 2020 40.84 41.22 40.58 40.67 28,600 -0.03(-0.08%)
Nov 24, 2020 40.58 40.75 40.37 40.70 76,149 -1.35(-3.21%)
Nov 23, 2020 43.23 43.58 41.79 42.05 47,314 -1.42(-3.27%)
Nov 20, 2020 44.03 44.13 43.47 43.47 18,800 -0.04(-0.09%)
Nov 19, 2020 43.05 43.55 43.05 43.51 25,329 -0.19(-0.43%)
Nov 18, 2020 43.89 44.36 43.65 43.70 29,030 -0.55(-1.24%)
Nov 17, 2020 44.55 44.73 44.25 44.25 9,375 -0.35(-0.78%)
Nov 16, 2020 44.78 44.91 44.24 44.60 26,461 -0.16(-0.36%)
Nov 13, 2020 44.93 44.93 44.45 44.76 9,800 +0.73(+1.66%)
Nov 12, 2020 44.29 44.59 43.98 44.03 8,299 +0.43(+0.99%)
Nov 11, 2020 43.49 43.72 43.24 43.60 15,200 -0.43(-0.97%)
Nov 10, 2020 44.23 44.54 43.99 44.03 21,647 +0.01(+0.02%)
Nov 09, 2020 44.38 44.44 43.19 44.02 77,792 -3.91(-8.17%)
Nov 06, 2020 47.78 47.93 47.26 47.93 30,000 +0.25(+0.52%)
Nov 05, 2020 46.80 47.75 46.57 47.68 50,260 +2.20(+4.84%)
Nov 04, 2020 45.72 45.72 44.94 45.48 40,557 -0.12(-0.26%)
Nov 03, 2020 45.25 46.00 45.25 45.60 20,109 +0.49(+1.09%)
Nov 02, 2020 45.00 45.13 44.67 45.11 29,682 +0.91(+2.06%)
Oct 30, 2020 44.92 44.92 44.09 44.20 44,500 +0.32(+0.73%)
Oct 29, 2020 43.32 44.15 43.32 43.88 33,063 -0.36(-0.81%)
Oct 28, 2020 44.46 44.47 43.80 44.24 21,224 -1.49(-3.26%)
Oct 27, 2020 45.50 45.90 45.50 45.73 10,810 +0.32(+0.70%)
Oct 26, 2020 45.63 45.64 45.37 45.41 13,055 -0.08(-0.18%)
Oct 23, 2020 45.63 45.79 45.15 45.49 14,100 -0.09(-0.20%)
Oct 22, 2020 45.84 46.59 45.00 45.58 61,895 -1.01(-2.17%)
Oct 21, 2020 46.45 46.98 46.34 46.59 23,094 +0.64(+1.39%)
Oct 20, 2020 45.72 46.92 45.30 45.95 35,254 +0.58(+1.28%)
Oct 19, 2020 46.30 46.50 45.30 45.37 16,280 +0.04(+0.09%)
Oct 16, 2020 46.60 46.62 45.33 45.33 6,000 -1.25(-2.68%)
Oct 15, 2020 45.91 46.80 44.65 46.58 5,104 +0.32(+0.69%)
Oct 14, 2020 45.74 47.00 45.29 46.26 13,596 +0.42(+0.92%)
Oct 13, 2020 45.94 45.94 45.00 45.84 14,747 -1.01(-2.16%)
Oct 12, 2020 46.80 46.85 46.39 46.85 16,220 -0.22(-0.47%)
Oct 09, 2020 46.68 47.20 46.50 47.07 29,000 +1.62(+3.56%)
Oct 08, 2020 45.10 45.45 44.95 45.45 7,665 +0.58(+1.29%)
Oct 07, 2020 45.00 45.31 44.70 44.87 10,602 -0.13(-0.29%)
Oct 06, 2020 46.28 46.64 45.00 45.00 15,657 -1.37(-2.95%)
Oct 05, 2020 45.93 46.55 45.90 46.37 27,508 +0.43(+0.94%)
Oct 02, 2020 45.95 46.12 45.42 45.94 31,700 -0.01(-0.02%)
Oct 01, 2020 45.77 46.53 45.28 45.95 26,796 +1.09(+2.43%)
Sep 30, 2020 45.02 45.77 44.50 44.86 22,059 -0.71(-1.56%)
Sep 29, 2020 44.73 45.77 44.55 45.57 37,727 +0.95(+2.13%)
Sep 28, 2020 43.86 44.67 43.79 44.62 38,897 +0.96(+2.20%)
Sep 25, 2020 43.69 44.71 43.31 43.66 29,600 -0.35(-0.80%)
Sep 24, 2020 43.28 44.35 43.00 44.01 44,385 +0.43(+0.99%)
Sep 23, 2020 44.89 44.99 43.07 43.58 69,059 -2.06(-4.51%)
Sep 22, 2020 46.34 46.49 45.45 45.64 34,896 -0.85(-1.83%)
Sep 21, 2020 46.46 47.29 44.69 46.49 51,796 -1.59(-3.31%)
Sep 18, 2020 48.28 48.62 47.82 48.08 27,600 -0.05(-0.10%)
Sep 17, 2020 47.65 48.13 47.13 48.13 15,372 -0.63(-1.29%)
Sep 16, 2020 49.23 49.28 48.43 48.76 30,844 +0.25(+0.52%)
Sep 15, 2020 49.13 49.13 48.05 48.51 44,230 -0.22(-0.45%)
Sep 14, 2020 48.68 48.91 48.44 48.73 21,790 +0.74(+1.54%)
Sep 11, 2020 48.61 48.61 47.53 47.99 25,400 +0.07(+0.15%)
Sep 10, 2020 48.73 49.29 47.81 47.92 37,589 -0.22(-0.46%)
Sep 09, 2020 48.00 49.01 47.97 48.14 45,472 +0.84(+1.78%)
Sep 08, 2020 47.00 48.06 46.19 47.30 37,724 -0.10(-0.21%)
Sep 04, 2020 47.09 48.97 46.77 47.40 40,900 +0.14(+0.30%)
Sep 03, 2020 48.46 49.71 46.76 47.26 94,537 -1.35(-2.78%)
Sep 02, 2020 50.42 50.56 48.50 48.61 55,339 -2.09(-4.12%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback