DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
5.48
-0.01 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
5.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.46 | 5.55 | 5.32 | 5.48 | 5.48 | -0.22% | 4,476 |
| Dec 4, 2025 | 5.63 | 5.63 | 5.49 | 5.49 | 5.49 | -0.13% | 3,364 |
| Dec 3, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -0.51% | 1,498 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.52 | 5.53 | 5.52 | 1.39% | 2,172 |
| Dec 1, 2025 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | -1.02% | 2,145 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -2.13% | 360 |
| Nov 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 2,591 |
| Nov 25, 2025 | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | -0.19% | 1,116 |
| Nov 24, 2025 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | -2.04% | 843 |
| Nov 21, 2025 | 5.79 | 5.79 | 5.70 | 5.77 | 5.77 | 0.77% | 1,345 |
| Nov 20, 2025 | 5.65 | 5.80 | 5.65 | 5.73 | 5.73 | 0.35% | 6,252 |
| Nov 19, 2025 | 5.68 | 5.91 | 5.68 | 5.71 | 5.71 | 0.60% | 9,026 |
| Nov 18, 2025 | 5.79 | 5.86 | 5.62 | 5.68 | 5.68 | -3.19% | 12,281 |
| Nov 17, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 2.68% | 2,104 |
| Nov 14, 2025 | 5.61 | 5.84 | 5.56 | 5.71 | 5.71 | 2.92% | 16,035 |
| Nov 13, 2025 | 5.45 | 5.62 | 5.45 | 5.55 | 5.55 | 1.04% | 4,753 |
| Nov 12, 2025 | 5.64 | 5.64 | 5.48 | 5.49 | 5.49 | -2.71% | 7,914 |
| Nov 11, 2025 | 5.64 | 5.72 | 5.64 | 5.64 | 5.64 | -0.07% | 1,098 |
| Nov 10, 2025 | 5.63 | 5.79 | 5.54 | 5.65 | 5.65 | -2.97% | 7,742 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.70 | 5.82 | 5.82 | -8.60% | 17,709 |
| Nov 6, 2025 | 6.18 | 6.81 | 6.01 | 6.37 | 6.37 | -7.29% | 15,485 |
| Nov 5, 2025 | 6.71 | 6.95 | 6.65 | 6.87 | 6.87 | -1.36% | 11,834 |
| Nov 4, 2025 | 6.50 | 7.04 | 6.21 | 6.97 | 6.97 | 14.37% | 32,694 |
| Nov 3, 2025 | 6.84 | 6.84 | 6.09 | 6.09 | 6.09 | -8.27% | 10,034 |
| Oct 31, 2025 | 6.51 | 6.64 | 6.51 | 6.64 | 6.64 | 2.06% | 1,580 |
| Oct 30, 2025 | 6.65 | 6.87 | 6.40 | 6.51 | 6.51 | -6.39% | 11,345 |
| Oct 29, 2025 | 6.75 | 7.03 | 6.75 | 6.95 | 6.95 | -0.73% | 8,476 |
| Oct 28, 2025 | 6.96 | 7.40 | 6.40 | 7.00 | 7.00 | 6.76% | 43,685 |
| Oct 27, 2025 | 6.29 | 7.41 | 6.12 | 6.56 | 6.56 | 7.67% | 74,579 |
| Oct 24, 2025 | 6.17 | 6.36 | 5.94 | 6.09 | 6.09 | 1.81% | 11,234 |
| Oct 23, 2025 | 6.62 | 6.62 | 5.90 | 5.98 | 5.98 | -10.18% | 18,025 |
| Oct 22, 2025 | 7.08 | 7.20 | 6.53 | 6.66 | 6.66 | 0.91% | 59,360 |
| Oct 21, 2025 | 6.06 | 6.60 | 6.06 | 6.60 | 6.60 | 13.99% | 68,252 |
| Oct 20, 2025 | 5.78 | 6.06 | 5.42 | 5.79 | 5.79 | -0.38% | 29,759 |
| Oct 17, 2025 | 5.80 | 6.09 | 5.60 | 5.81 | 5.81 | 2.14% | 67,928 |
| Oct 16, 2025 | 5.87 | 6.24 | 5.69 | 5.69 | 5.69 | -0.35% | 18,088 |
| Oct 15, 2025 | 5.73 | 5.83 | 5.41 | 5.71 | 5.71 | 1.10% | 23,763 |
| Oct 14, 2025 | 5.71 | 5.71 | 5.53 | 5.65 | 5.65 | -1.60% | 2,360 |
| Oct 13, 2025 | 5.96 | 5.96 | 5.68 | 5.74 | 5.74 | -2.11% | 7,319 |
| Oct 10, 2025 | 6.14 | 6.14 | 5.70 | 5.86 | 5.86 | 0.67% | 1,703 |
| Oct 9, 2025 | 6.01 | 6.05 | 5.68 | 5.83 | 5.83 | -1.37% | 21,111 |
| Oct 8, 2025 | 5.72 | 6.08 | 5.53 | 5.91 | 5.91 | -3.43% | 92,320 |
| Oct 7, 2025 | 5.85 | 6.53 | 5.85 | 6.12 | 6.12 | 4.37% | 39,009 |
| Oct 6, 2025 | 5.95 | 5.97 | 5.72 | 5.86 | 5.86 | -2.74% | 3,630 |
| Oct 3, 2025 | 6.11 | 6.11 | 6.03 | 6.03 | 6.03 | -0.12% | 262 |
| Oct 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.30% | 44 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.05 | 6.05 | 6.05 | -1.08% | 554 |
| Sep 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.19% | 145 |
| Sep 29, 2025 | 5.95 | 6.08 | 5.95 | 5.99 | 5.99 | -4.45% | 3,271 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | 2.60% | 493 |