DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
152.92
-1.38 (-0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.03 | 157.94 | 152.92 | 152.92 | 152.92 | -0.89% | 4,676 |
| Dec 4, 2025 | 154.37 | 154.37 | 153.18 | 154.30 | 154.30 | 0.22% | 3,134 |
| Dec 3, 2025 | 155.53 | 156.09 | 153.69 | 153.96 | 153.96 | -0.60% | 6,240 |
| Dec 2, 2025 | 155.57 | 155.57 | 151.50 | 154.88 | 154.88 | -1.27% | 7,161 |
| Dec 1, 2025 | 157.40 | 158.39 | 155.54 | 156.88 | 156.88 | 1.22% | 12,730 |
| Nov 28, 2025 | 153.76 | 154.99 | 153.33 | 154.99 | 154.99 | 2.46% | 10,149 |
| Nov 26, 2025 | 150.61 | 152.21 | 150.61 | 151.27 | 151.27 | 1.39% | 5,523 |
| Nov 25, 2025 | 149.00 | 149.72 | 148.38 | 149.20 | 149.19 | 0.04% | 5,668 |
| Nov 24, 2025 | 145.43 | 149.14 | 144.55 | 149.14 | 149.13 | 3.21% | 33,663 |
| Nov 21, 2025 | 143.25 | 146.56 | 143.25 | 144.50 | 144.50 | -0.57% | 2,332 |
| Nov 20, 2025 | 146.10 | 147.50 | 143.79 | 145.33 | 145.33 | -0.34% | 5,978 |
| Nov 19, 2025 | 148.24 | 149.91 | 144.34 | 145.82 | 145.82 | 0.59% | 10,669 |
| Nov 18, 2025 | 145.00 | 145.99 | 144.19 | 144.98 | 144.97 | 0.83% | 6,859 |
| Nov 17, 2025 | 146.34 | 146.56 | 142.45 | 143.78 | 143.78 | -2.10% | 10,508 |
| Nov 14, 2025 | 143.71 | 148.46 | 143.71 | 146.87 | 146.87 | -3.34% | 15,653 |
| Nov 13, 2025 | 157.00 | 157.00 | 150.53 | 151.95 | 151.95 | -1.80% | 9,124 |
| Nov 12, 2025 | 149.24 | 156.29 | 149.24 | 154.74 | 154.74 | 2.71% | 8,159 |
| Nov 11, 2025 | 150.19 | 151.21 | 148.07 | 150.66 | 150.66 | 1.17% | 13,982 |
| Nov 10, 2025 | 147.23 | 149.31 | 145.91 | 148.91 | 148.91 | 6.21% | 23,703 |
| Nov 7, 2025 | 140.62 | 142.50 | 139.19 | 140.20 | 140.20 | 0.30% | 14,265 |
| Nov 6, 2025 | 139.88 | 141.27 | 139.21 | 139.79 | 139.78 | -0.35% | 5,554 |
| Nov 5, 2025 | 139.72 | 140.87 | 139.39 | 140.28 | 140.28 | 2.37% | 2,917 |
| Nov 4, 2025 | 138.01 | 139.29 | 135.00 | 137.03 | 137.03 | -3.50% | 12,347 |
| Nov 3, 2025 | 141.74 | 142.91 | 140.01 | 142.01 | 142.01 | 0.67% | 5,902 |
| Oct 31, 2025 | 142.16 | 142.50 | 139.48 | 141.07 | 141.07 | -1.46% | 9,467 |
| Oct 30, 2025 | 139.05 | 144.33 | 139.05 | 143.16 | 143.16 | 4.12% | 10,244 |
| Oct 29, 2025 | 143.22 | 143.22 | 137.30 | 137.49 | 137.49 | -1.13% | 20,448 |
| Oct 28, 2025 | 136.96 | 140.51 | 135.12 | 139.06 | 139.06 | -0.96% | 20,724 |
| Oct 27, 2025 | 143.36 | 143.36 | 139.00 | 140.40 | 140.40 | -5.00% | 23,471 |
| Oct 24, 2025 | 148.84 | 150.99 | 147.55 | 147.79 | 147.79 | -1.29% | 6,168 |
| Oct 23, 2025 | 151.59 | 153.20 | 149.41 | 149.73 | 149.73 | 0.24% | 16,626 |
| Oct 22, 2025 | 146.37 | 149.37 | 140.45 | 149.37 | 149.37 | -1.01% | 41,821 |
| Oct 21, 2025 | 154.79 | 156.62 | 148.96 | 150.88 | 150.88 | -9.90% | 41,878 |
| Oct 20, 2025 | 164.99 | 168.00 | 160.95 | 167.47 | 167.47 | 6.74% | 28,180 |
| Oct 17, 2025 | 164.57 | 164.57 | 154.50 | 156.89 | 156.89 | -3.59% | 35,176 |
| Oct 16, 2025 | 158.98 | 163.19 | 158.26 | 162.73 | 162.73 | 4.70% | 21,715 |
| Oct 15, 2025 | 154.72 | 155.84 | 153.63 | 155.42 | 155.42 | 2.73% | 20,725 |
| Oct 14, 2025 | 149.08 | 153.08 | 148.33 | 151.29 | 151.29 | 1.50% | 16,518 |
| Oct 13, 2025 | 147.82 | 149.99 | 147.00 | 149.06 | 149.06 | 4.70% | 17,885 |
| Oct 10, 2025 | 141.99 | 142.99 | 139.00 | 142.37 | 142.37 | 2.09% | 24,598 |
| Oct 9, 2025 | 146.00 | 146.00 | 136.12 | 139.46 | 139.46 | -3.55% | 28,498 |
| Oct 8, 2025 | 143.60 | 146.46 | 143.60 | 144.60 | 144.60 | 3.44% | 12,782 |
| Oct 7, 2025 | 140.84 | 142.74 | 138.60 | 139.79 | 139.79 | 0.17% | 10,879 |
| Oct 6, 2025 | 137.50 | 140.21 | 137.26 | 139.55 | 139.55 | 4.20% | 28,036 |
| Oct 3, 2025 | 133.99 | 134.35 | 133.30 | 133.93 | 133.93 | 1.23% | 8,452 |
| Oct 2, 2025 | 134.38 | 134.38 | 128.68 | 132.30 | 132.30 | -0.77% | 18,324 |
| Oct 1, 2025 | 135.19 | 135.19 | 131.80 | 133.33 | 133.33 | 0.32% | 7,748 |
| Sep 30, 2025 | 129.41 | 132.90 | 129.01 | 132.90 | 132.90 | 1.77% | 14,676 |
| Sep 29, 2025 | 129.90 | 130.99 | 129.42 | 130.59 | 130.59 | 3.24% | 7,811 |
| Sep 26, 2025 | 126.15 | 128.94 | 125.92 | 126.49 | 126.49 | 0.27% | 5,653 |
| Sep 25, 2025 | 125.13 | 126.44 | 123.70 | 126.15 | 126.14 | 1.29% | 8,057 |
| Sep 24, 2025 | 127.97 | 127.97 | 124.08 | 124.54 | 124.54 | -1.74% | 4,699 |
| Sep 23, 2025 | 128.18 | 128.56 | 125.87 | 126.75 | 126.75 | 0.28% | 14,385 |
| Sep 22, 2025 | 124.51 | 126.39 | 124.00 | 126.39 | 126.39 | 3.96% | 11,637 |
| Sep 19, 2025 | 119.99 | 122.52 | 119.96 | 121.58 | 121.58 | 1.75% | 8,016 |
| Sep 18, 2025 | 120.04 | 120.04 | 117.07 | 119.49 | 119.49 | -0.46% | 12,927 |
| Sep 17, 2025 | 121.68 | 122.88 | 119.68 | 120.04 | 120.04 | -1.66% | 7,315 |
| Sep 16, 2025 | 122.50 | 123.35 | 121.48 | 122.07 | 122.07 | 0.67% | 6,257 |
| Sep 15, 2025 | 119.83 | 122.43 | 119.79 | 121.26 | 121.26 | 1.41% | 7,506 |
| Sep 12, 2025 | 120.00 | 120.04 | 119.37 | 119.57 | 119.57 | -0.17% | 5,835 |
| Sep 11, 2025 | 117.86 | 120.64 | 117.17 | 119.77 | 119.77 | 0.12% | 6,126 |
| Sep 10, 2025 | 119.63 | 120.89 | 118.90 | 119.63 | 119.63 | 0.17% | 2,902 |
| Sep 9, 2025 | 120.89 | 122.18 | 118.66 | 119.43 | 119.43 | -0.26% | 10,219 |
| Sep 8, 2025 | 118.56 | 119.75 | 118.55 | 119.74 | 119.74 | 1.88% | 8,465 |
| Sep 5, 2025 | 116.55 | 117.72 | 116.43 | 117.53 | 117.53 | 1.58% | 11,175 |
| Sep 4, 2025 | 115.50 | 115.80 | 114.10 | 115.71 | 115.70 | 0.10% | 13,489 |
| Sep 3, 2025 | 116.01 | 117.49 | 114.44 | 115.59 | 115.59 | 0.83% | 21,897 |
| Sep 2, 2025 | 111.23 | 114.69 | 110.87 | 114.63 | 114.63 | 5.33% | 30,064 |
| Aug 29, 2025 | 107.29 | 109.00 | 107.21 | 108.83 | 108.83 | 1.41% | 21,554 |
| Aug 28, 2025 | 105.64 | 107.44 | 105.42 | 107.32 | 107.32 | 2.22% | 8,001 |
| Aug 27, 2025 | 103.00 | 104.99 | 103.00 | 104.99 | 104.99 | 0.62% | 5,163 |
| Aug 26, 2025 | 103.85 | 104.84 | 103.12 | 104.35 | 104.34 | 0.83% | 3,931 |
| Aug 25, 2025 | 102.07 | 104.06 | 102.07 | 103.48 | 103.48 | - | 2,927 |
| Aug 22, 2025 | 101.80 | 103.97 | 101.80 | 103.48 | 103.48 | 2.17% | 5,017 |
| Aug 21, 2025 | 101.30 | 102.67 | 101.00 | 101.29 | 101.29 | -0.52% | 2,855 |
| Aug 20, 2025 | 100.53 | 102.22 | 100.31 | 101.81 | 101.81 | 2.07% | 15,640 |
| Aug 19, 2025 | 101.08 | 101.08 | 99.75 | 99.75 | 99.75 | -1.28% | 2,659 |
| Aug 18, 2025 | 101.67 | 101.67 | 100.78 | 101.04 | 101.04 | -0.64% | 4,860 |
| Aug 15, 2025 | 100.96 | 101.85 | 100.96 | 101.69 | 101.69 | 0.26% | 6,467 |
| Aug 14, 2025 | 101.53 | 102.16 | 100.93 | 101.43 | 101.43 | -1.22% | 7,851 |
| Aug 13, 2025 | 102.33 | 103.68 | 102.33 | 102.68 | 102.68 | 0.69% | 2,586 |
| Aug 12, 2025 | 101.33 | 102.68 | 101.23 | 101.98 | 101.98 | 0.07% | 7,432 |
| Aug 11, 2025 | 102.83 | 103.69 | 101.71 | 101.90 | 101.90 | -3.52% | 10,379 |
| Aug 8, 2025 | 107.10 | 108.47 | 104.66 | 105.62 | 105.62 | -0.29% | 21,226 |
| Aug 7, 2025 | 105.10 | 105.93 | 104.19 | 105.93 | 105.93 | 1.61% | 6,508 |
| Aug 6, 2025 | 103.89 | 104.65 | 103.64 | 104.25 | 104.25 | 0.18% | 9,154 |
| Aug 5, 2025 | 103.71 | 104.51 | 103.40 | 104.06 | 104.06 | 0.06% | 23,399 |
| Aug 4, 2025 | 103.47 | 105.24 | 103.47 | 104.00 | 104.00 | 1.28% | 43,551 |
| Aug 1, 2025 | 102.01 | 102.71 | 101.00 | 102.69 | 102.69 | 4.34% | 7,211 |
| Jul 31, 2025 | 99.55 | 99.87 | 98.02 | 98.42 | 98.42 | 1.35% | 6,438 |
| Jul 30, 2025 | 99.50 | 100.39 | 96.79 | 97.11 | 97.11 | -3.38% | 24,296 |
| Jul 29, 2025 | 100.55 | 101.15 | 99.37 | 100.51 | 100.51 | 0.30% | 11,464 |
| Jul 28, 2025 | 100.78 | 100.78 | 99.51 | 100.21 | 100.21 | -0.89% | 11,062 |
| Jul 25, 2025 | 101.78 | 102.24 | 100.51 | 101.11 | 101.11 | -2.24% | 10,199 |
| Jul 24, 2025 | 102.92 | 103.96 | 102.47 | 103.43 | 103.43 | -1.93% | 5,996 |
| Jul 23, 2025 | 106.18 | 106.78 | 104.61 | 105.47 | 105.47 | -2.22% | 11,928 |
| Jul 22, 2025 | 106.96 | 107.98 | 106.35 | 107.87 | 107.87 | 2.08% | 18,946 |
| Jul 21, 2025 | 105.29 | 105.95 | 104.69 | 105.67 | 105.67 | 3.79% | 5,676 |
| Jul 18, 2025 | 102.77 | 102.90 | 101.61 | 101.81 | 101.81 | 0.02% | 5,243 |
| Jul 17, 2025 | 100.43 | 102.03 | 100.23 | 101.79 | 101.79 | -0.50% | 8,159 |