Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
1.765
-0.030 (-1.67%)
Aug 13, 2025, 4:00 PM - Market closed
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 178 |
| Aug 12, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | -1.37% | 3,235 |
| Aug 11, 2025 | 1.69 | 1.92 | 1.69 | 1.82 | 1.82 | -0.27% | 4,412 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.74 | 1.83 | 1.83 | -0.27% | 5,238 |
| Aug 7, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 4.87% | 1,027 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.85% | 1,176 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 14 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 59 |
| Aug 1, 2025 | 1.76 | 1.79 | 1.69 | 1.79 | 1.79 | -3.97% | 8,980 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -4.80% | 591 |
| Jul 30, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 6.99% | 6,724 |
| Jul 29, 2025 | 1.77 | 1.90 | 1.77 | 1.83 | 1.83 | 0.83% | 2,129 |
| Jul 28, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -2.31% | 1,230 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.70% | 489 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -0.05% | 550 |
| Jul 23, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | 3.65% | 871 |
| Jul 22, 2025 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -5.01% | 1,357 |
| Jul 21, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | -0.79% | 13,268 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 12,721 |
| Jul 17, 2025 | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | 5.06% | 10,584 |
| Jul 16, 2025 | 1.82 | 1.91 | 1.78 | 1.78 | 1.78 | -2.79% | 6,085 |
| Jul 15, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 2.98% | 2,622 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | 0.34% | 2,326 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -4.22% | 3,349 |
| Jul 10, 2025 | 1.92 | 1.92 | 1.79 | 1.85 | 1.85 | 3.64% | 1,496 |
| Jul 9, 2025 | 1.92 | 2.12 | 1.67 | 1.79 | 1.79 | 1.48% | 44,162 |
| Jul 8, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 2.57% | 1,185 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | -7.05% | 6,941 |
| Jul 3, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 5.43% | 1,169 |
| Jul 2, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -3.31% | 3,415 |
| Jul 1, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -3.21% | 536 |
| Jun 30, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 9,260 |
| Jun 27, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 1,593 |
| Jun 26, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 2.37% | 10,794 |
| Jun 25, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.07% | 185 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -3.10% | 2,760 |
| Jun 23, 2025 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 2.93% | 5,041 |
| Jun 20, 2025 | 1.83 | 1.92 | 1.83 | 1.88 | 1.88 | 2.45% | 1,634 |
| Jun 18, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 3,417 |
| Jun 17, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.82% | 2,169 |
| Jun 16, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 7,954 |
| Jun 13, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -1.64% | 5,070 |
| Jun 12, 2025 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | -0.81% | 1,530 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.81% | 1,259 |
| Jun 10, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 145 |
| Jun 9, 2025 | 1.91 | 1.94 | 1.73 | 1.91 | 1.91 | - | 13,544 |
| Jun 6, 2025 | 1.95 | 1.98 | 1.80 | 1.91 | 1.91 | 2.96% | 25,140 |
| Jun 5, 2025 | 1.84 | 1.94 | 1.84 | 1.86 | 1.86 | 1.92% | 18,169 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 1.96% | 457 |
| Jun 3, 2025 | 1.83 | 1.94 | 1.71 | 1.79 | 1.79 | -2.78% | 11,542 |