DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
6.26
+0.15 (2.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | 2.60% | 493 |
| Sep 25, 2025 | 6.28 | 6.28 | 6.10 | 6.11 | 6.11 | -0.91% | 720 |
| Sep 24, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.51% | 135 |
| Sep 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | 699 |
| Sep 22, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.30% | 822 |
| Sep 19, 2025 | 6.43 | 6.43 | 6.30 | 6.36 | 6.36 | -0.76% | 1,248 |
| Sep 18, 2025 | 6.48 | 6.49 | 6.41 | 6.41 | 6.41 | 1.23% | 1,220 |
| Sep 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.22% | 41 |
| Sep 16, 2025 | 6.34 | 6.45 | 6.34 | 6.35 | 6.35 | -0.08% | 1,653 |
| Sep 15, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -0.13% | 1,100 |
| Sep 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.09% | 10 |
| Sep 11, 2025 | 6.37 | 6.57 | 6.35 | 6.35 | 6.35 | -0.28% | 1,874 |
| Sep 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.09% | 120 |
| Sep 9, 2025 | 6.36 | 6.44 | 6.36 | 6.44 | 6.44 | -0.92% | 3,427 |
| Sep 8, 2025 | 6.40 | 6.50 | 6.36 | 6.50 | 6.50 | 2.85% | 12,118 |
| Sep 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.17% | 236 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 80 |
| Sep 3, 2025 | 5.83 | 6.50 | 5.83 | 6.50 | 6.50 | 0.22% | 6,206 |
| Sep 2, 2025 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | -4.48% | 1,805 |
| Aug 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.82% | 129 |
| Aug 28, 2025 | 6.67 | 6.73 | 6.64 | 6.73 | 6.73 | -1.33% | 1,638 |
| Aug 27, 2025 | 7.13 | 7.25 | 6.82 | 6.82 | 6.82 | -0.79% | 6,024 |
| Aug 26, 2025 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 0.67% | 251 |
| Aug 25, 2025 | 6.77 | 6.83 | 6.77 | 6.83 | 6.83 | 0.86% | 231 |
| Aug 22, 2025 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -1.25% | 1,632 |
| Aug 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.84% | 2 |
| Aug 20, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.59% | 62 |
| Aug 19, 2025 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | 0.96% | 783 |
| Aug 18, 2025 | 6.83 | 6.89 | 6.83 | 6.89 | 6.89 | 0.36% | 219 |
| Aug 15, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | 0.15% | 355 |
| Aug 14, 2025 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | 0.66% | 324 |
| Aug 13, 2025 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 0.43% | 431 |
| Aug 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.28% | 82 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.04% | 161 |
| Aug 8, 2025 | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | 0.30% | 306 |
| Aug 7, 2025 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -0.67% | 1,001 |
| Aug 6, 2025 | 6.61 | 6.77 | 6.61 | 6.76 | 6.76 | 0.60% | 5,333 |
| Aug 5, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.81% | 494 |
| Aug 4, 2025 | 6.76 | 6.77 | 6.62 | 6.77 | 6.77 | 0.45% | 927 |
| Aug 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.32% | 64 |
| Jul 31, 2025 | 6.99 | 7.00 | 6.79 | 6.90 | 6.90 | -1.40% | 1,788 |
| Jul 30, 2025 | 6.89 | 7.19 | 6.89 | 7.00 | 7.00 | 2.31% | 1,194 |
| Jul 29, 2025 | 6.94 | 6.94 | 6.72 | 6.84 | 6.84 | -0.42% | 715 |
| Jul 28, 2025 | 6.78 | 6.87 | 6.78 | 6.87 | 6.87 | 1.61% | 1,873 |
| Jul 25, 2025 | 6.84 | 6.84 | 6.76 | 6.76 | 6.76 | 0.16% | 1,691 |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.72% | 127 |
| Jul 23, 2025 | 6.73 | 6.73 | 6.64 | 6.64 | 6.64 | 0.45% | 390 |
| Jul 22, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.56% | 21 |
| Jul 21, 2025 | 6.77 | 6.77 | 6.71 | 6.71 | 6.71 | 0.37% | 270 |
| Jul 18, 2025 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | -1.47% | 380 |