DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
227.71
+8.03 (3.66%)
Mar 4, 2026, 4:00 PM EST - Market closed
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 225.16 | 227.71 | 221.70 | 227.71 | 227.71 | 3.66% | 43,600 |
| Mar 3, 2026 | 223.28 | 224.20 | 213.05 | 219.68 | 219.68 | -8.53% | 80,897 |
| Mar 2, 2026 | 240.39 | 244.03 | 233.45 | 240.16 | 240.16 | 2.19% | 80,819 |
| Feb 27, 2026 | 234.00 | 238.01 | 231.16 | 235.02 | 235.02 | 3.28% | 53,871 |
| Feb 26, 2026 | 230.00 | 230.30 | 226.32 | 227.56 | 227.56 | -0.67% | 55,331 |
| Feb 25, 2026 | 228.56 | 232.80 | 228.06 | 229.10 | 229.10 | 0.12% | 44,769 |
| Feb 24, 2026 | 228.00 | 230.57 | 222.25 | 228.82 | 228.82 | -1.93% | 92,140 |
| Feb 23, 2026 | 233.92 | 237.12 | 227.47 | 233.32 | 233.32 | 5.87% | 128,416 |
| Feb 20, 2026 | 216.39 | 221.37 | 213.87 | 220.39 | 220.39 | 3.95% | 77,788 |
| Feb 19, 2026 | 210.79 | 214.81 | 208.20 | 212.01 | 212.01 | -0.56% | 132,901 |
| Feb 18, 2026 | 209.44 | 213.91 | 209.44 | 213.20 | 213.20 | 5.54% | 64,864 |
| Feb 17, 2026 | 204.20 | 208.77 | 196.22 | 202.01 | 202.01 | -6.08% | 179,879 |
| Feb 13, 2026 | 213.32 | 216.29 | 210.50 | 215.08 | 215.08 | 4.36% | 50,579 |
| Feb 12, 2026 | 217.88 | 220.89 | 205.50 | 206.09 | 206.09 | -6.37% | 87,313 |
| Feb 11, 2026 | 222.72 | 222.72 | 217.00 | 220.12 | 220.12 | 2.38% | 63,195 |
| Feb 10, 2026 | 220.04 | 220.68 | 215.00 | 215.01 | 215.01 | -2.92% | 30,612 |
| Feb 9, 2026 | 214.51 | 221.50 | 214.50 | 221.48 | 221.48 | 5.90% | 43,499 |
| Feb 6, 2026 | 204.40 | 211.50 | 203.71 | 209.15 | 209.15 | 6.44% | 68,948 |
| Feb 5, 2026 | 204.00 | 205.20 | 196.17 | 196.49 | 196.49 | -6.60% | 75,121 |
| Feb 4, 2026 | 215.30 | 215.30 | 203.67 | 210.37 | 210.37 | 1.09% | 66,168 |
| Feb 3, 2026 | 206.79 | 212.33 | 204.20 | 208.11 | 208.11 | 12.48% | 54,106 |
| Feb 2, 2026 | 190.46 | 200.00 | 181.67 | 185.01 | 185.01 | -7.61% | 80,314 |
| Jan 30, 2026 | 216.99 | 220.17 | 189.80 | 200.24 | 200.24 | -17.25% | 138,943 |
| Jan 29, 2026 | 252.54 | 252.75 | 222.17 | 241.97 | 241.97 | 0.19% | 156,361 |
| Jan 28, 2026 | 233.90 | 243.00 | 231.93 | 241.50 | 241.50 | 5.74% | 73,225 |
| Jan 27, 2026 | 218.00 | 228.40 | 215.88 | 228.40 | 228.40 | 4.91% | 63,210 |
| Jan 26, 2026 | 221.00 | 223.80 | 215.00 | 217.71 | 217.71 | 3.22% | 96,019 |
| Jan 23, 2026 | 206.00 | 213.45 | 206.00 | 210.91 | 210.91 | 1.77% | 134,200 |
| Jan 22, 2026 | 199.25 | 207.25 | 197.51 | 207.25 | 207.25 | 4.35% | 74,160 |
| Jan 21, 2026 | 201.91 | 203.30 | 194.63 | 198.62 | 198.62 | 2.25% | 56,206 |
| Jan 20, 2026 | 193.65 | 197.02 | 191.63 | 194.25 | 194.25 | 7.31% | 60,061 |
| Jan 16, 2026 | 182.50 | 183.86 | 177.53 | 181.01 | 181.01 | -1.11% | 95,524 |
| Jan 15, 2026 | 182.99 | 184.95 | 182.41 | 183.05 | 183.05 | -0.70% | 48,492 |
| Jan 14, 2026 | 185.07 | 186.09 | 182.44 | 184.34 | 184.34 | 1.59% | 61,903 |
| Jan 13, 2026 | 184.10 | 185.00 | 180.53 | 181.46 | 181.46 | -1.02% | 56,833 |
| Jan 12, 2026 | 181.94 | 185.22 | 181.94 | 183.33 | 183.33 | 4.81% | 20,880 |
| Jan 9, 2026 | 174.98 | 176.12 | 173.72 | 174.91 | 174.91 | 0.95% | 20,246 |
| Jan 8, 2026 | 169.73 | 173.87 | 169.48 | 173.27 | 173.27 | 0.82% | 90,514 |
| Jan 7, 2026 | 171.10 | 173.01 | 170.00 | 171.86 | 171.86 | -1.32% | 123,827 |
| Jan 6, 2026 | 172.79 | 174.87 | 172.79 | 174.16 | 174.16 | 1.03% | 87,226 |
| Jan 5, 2026 | 169.08 | 172.38 | 167.35 | 172.38 | 172.38 | 6.34% | 67,170 |
| Jan 2, 2026 | 165.40 | 166.54 | 160.86 | 162.11 | 162.11 | 0.68% | 34,284 |
| Dec 31, 2025 | 164.21 | 165.00 | 160.74 | 161.01 | 161.01 | -1.40% | 11,759 |
| Dec 30, 2025 | 168.25 | 168.25 | 163.03 | 163.29 | 163.29 | 0.04% | 18,406 |
| Dec 29, 2025 | 167.52 | 167.52 | 160.45 | 163.22 | 163.22 | -8.38% | 33,909 |
| Dec 26, 2025 | 178.43 | 179.50 | 176.17 | 178.15 | 178.15 | 2.23% | 18,071 |
| Dec 24, 2025 | 174.83 | 174.90 | 172.12 | 174.27 | 174.27 | -0.62% | 16,305 |
| Dec 23, 2025 | 173.75 | 175.70 | 171.00 | 175.36 | 175.36 | 1.97% | 16,216 |
| Dec 22, 2025 | 170.79 | 171.99 | 169.15 | 171.98 | 171.98 | 5.03% | 16,102 |
| Dec 19, 2025 | 163.27 | 165.34 | 163.27 | 163.75 | 163.75 | 0.48% | 20,745 |
| Dec 18, 2025 | 164.09 | 166.53 | 162.96 | 162.96 | 162.96 | -0.99% | 23,572 |
| Dec 17, 2025 | 164.50 | 166.27 | 162.78 | 164.59 | 164.59 | 2.10% | 26,625 |
| Dec 16, 2025 | 163.83 | 165.00 | 161.21 | 161.21 | 161.21 | -1.36% | 21,053 |
| Dec 15, 2025 | 166.92 | 166.92 | 160.25 | 163.44 | 163.44 | 2.02% | 20,531 |
| Dec 12, 2025 | 164.77 | 165.18 | 159.47 | 160.20 | 160.20 | 0.07% | 24,320 |
| Dec 11, 2025 | 156.08 | 160.53 | 156.00 | 160.09 | 160.09 | 2.09% | 10,234 |
| Dec 10, 2025 | 153.48 | 158.00 | 153.24 | 156.82 | 156.81 | 0.96% | 7,796 |
| Dec 9, 2025 | 153.48 | 155.75 | 153.47 | 155.32 | 155.32 | 1.76% | 6,993 |
| Dec 8, 2025 | 154.42 | 154.42 | 152.45 | 152.63 | 152.63 | -0.19% | 5,511 |
| 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% | 6,246 |
| 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% | 10,244 |
| Nov 26, 2025 | 150.61 | 152.21 | 150.61 | 151.27 | 151.27 | 1.39% | 5,530 |
| Nov 25, 2025 | 149.00 | 149.72 | 148.38 | 149.20 | 149.19 | 0.04% | 5,720 |
| 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% | 2,357 |
| 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 |