DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
95.99
-5.97 (-5.86%)
At close: May 12, 2025, 4:00 PM
95.99
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 97.00 | 97.16 | 95.13 | 95.90 | - | -5.94% | 37,724 |
| May 9, 2025 | 102.99 | 103.29 | 101.68 | 101.96 | 101.96 | 1.37% | 29,007 |
| May 8, 2025 | 103.98 | 104.30 | 99.85 | 100.58 | 100.58 | -3.91% | 69,587 |
| May 7, 2025 | 105.92 | 106.23 | 104.49 | 104.67 | 104.67 | -2.83% | 30,784 |
| May 6, 2025 | 106.19 | 108.00 | 105.40 | 107.72 | 107.72 | 5.55% | 36,089 |
| May 5, 2025 | 101.13 | 102.77 | 100.90 | 102.06 | 102.06 | 6.12% | 31,617 |
| May 2, 2025 | 97.56 | 98.08 | 95.29 | 96.17 | 96.17 | 0.30% | 31,465 |
| May 1, 2025 | 95.40 | 97.00 | 94.30 | 95.88 | 95.88 | -4.26% | 58,687 |
| Apr 30, 2025 | 100.87 | 101.62 | 99.61 | 100.15 | 100.15 | -0.96% | 34,747 |
| Apr 29, 2025 | 102.19 | 102.19 | 100.72 | 101.12 | 101.12 | -2.85% | 22,208 |
| Apr 28, 2025 | 100.94 | 104.09 | 100.21 | 104.09 | 104.09 | 3.26% | 26,933 |
| Apr 25, 2025 | 99.00 | 100.97 | 98.35 | 100.80 | 100.80 | -2.22% | 31,513 |
| Apr 24, 2025 | 102.09 | 103.29 | 101.19 | 103.09 | 103.09 | 2.96% | 20,735 |
| Apr 23, 2025 | 100.44 | 101.49 | 98.28 | 100.13 | 100.13 | -4.80% | 101,278 |
| Apr 22, 2025 | 109.72 | 109.72 | 104.50 | 105.18 | 105.18 | -2.61% | 59,085 |
| Apr 21, 2025 | 108.10 | 108.48 | 106.97 | 108.00 | 108.00 | 5.88% | 33,968 |
| Apr 17, 2025 | 102.32 | 102.86 | 99.70 | 102.00 | 102.00 | -1.21% | 16,544 |
| Apr 16, 2025 | 101.12 | 104.00 | 100.42 | 103.25 | 103.25 | 6.72% | 30,577 |
| Apr 15, 2025 | 95.62 | 97.25 | 95.11 | 96.75 | 96.75 | 1.38% | 14,462 |
| Apr 14, 2025 | 95.05 | 96.14 | 93.41 | 95.43 | 95.43 | -1.46% | 24,009 |
| Apr 11, 2025 | 97.00 | 97.86 | 94.00 | 96.84 | 96.84 | 3.96% | 35,729 |
| Apr 10, 2025 | 90.95 | 93.98 | 90.14 | 93.15 | 93.15 | 4.93% | 40,657 |
| Apr 9, 2025 | 87.04 | 89.30 | 82.49 | 88.77 | 88.77 | 8.14% | 40,684 |
| Apr 8, 2025 | 83.84 | 84.19 | 81.81 | 82.09 | 82.09 | -0.94% | 15,084 |
| Apr 7, 2025 | 84.33 | 84.77 | 81.07 | 82.87 | 82.87 | -2.82% | 130,838 |
| Apr 4, 2025 | 88.07 | 88.07 | 82.50 | 85.27 | 85.27 | -5.23% | 41,789 |
| Apr 3, 2025 | 87.89 | 91.51 | 87.09 | 89.98 | 89.98 | -1.74% | 28,100 |
| Apr 2, 2025 | 91.25 | 92.50 | 90.81 | 91.57 | 91.57 | 0.85% | 26,770 |
| Apr 1, 2025 | 91.75 | 91.98 | 88.01 | 90.80 | 90.80 | -0.20% | 35,906 |
| Mar 31, 2025 | 91.20 | 92.40 | 89.90 | 90.98 | 90.98 | 2.57% | 26,362 |
| Mar 28, 2025 | 88.64 | 89.30 | 87.07 | 88.70 | 88.70 | 0.82% | 27,373 |
| Mar 27, 2025 | 87.15 | 88.04 | 87.15 | 87.98 | 87.98 | 3.04% | 16,998 |
| Mar 26, 2025 | 86.21 | 86.21 | 85.38 | 85.38 | 85.38 | -0.23% | 5,878 |
| Mar 25, 2025 | 85.41 | 86.65 | 85.41 | 85.58 | 85.58 | 0.27% | 26,397 |
| Mar 24, 2025 | 85.53 | 85.73 | 84.72 | 85.35 | 85.35 | 0.25% | 16,005 |
| Mar 21, 2025 | 86.51 | 86.51 | 84.43 | 85.14 | 85.14 | -1.91% | 19,022 |
| Mar 20, 2025 | 85.65 | 86.79 | 85.65 | 86.79 | 86.79 | -0.53% | 23,323 |
| Mar 19, 2025 | 86.20 | 87.56 | 86.04 | 87.26 | 87.26 | 0.67% | 15,773 |
| Mar 18, 2025 | 86.20 | 86.72 | 85.65 | 86.67 | 86.67 | 2.31% | 21,120 |
| Mar 17, 2025 | 84.60 | 84.75 | 83.87 | 84.72 | 84.72 | 0.97% | 37,165 |
| Mar 14, 2025 | 85.00 | 85.00 | 83.50 | 83.90 | 83.90 | -0.19% | 14,408 |
| Mar 13, 2025 | 81.82 | 84.25 | 81.76 | 84.06 | 84.06 | 3.78% | 21,251 |
| Mar 12, 2025 | 79.55 | 81.44 | 79.55 | 81.00 | 81.00 | 0.82% | 11,377 |
| Mar 11, 2025 | 79.49 | 80.64 | 79.49 | 80.34 | 80.34 | 2.23% | 8,811 |
| Mar 10, 2025 | 79.40 | 80.32 | 78.19 | 78.59 | 78.59 | -1.64% | 16,452 |
| Mar 7, 2025 | 79.87 | 81.82 | 79.52 | 79.90 | 79.90 | 0.22% | 7,184 |
| Mar 6, 2025 | 80.37 | 80.69 | 79.70 | 79.72 | 79.72 | -1.22% | 4,244 |
| Mar 5, 2025 | 80.00 | 81.13 | 80.00 | 80.71 | 80.71 | 0.08% | 7,242 |
| Mar 4, 2025 | 80.89 | 80.90 | 79.84 | 80.64 | 80.64 | 2.12% | 14,849 |
| Mar 3, 2025 | 78.11 | 79.43 | 78.11 | 78.97 | 78.97 | 2.37% | 15,564 |