DB Gold Double Long Exchange Traded Notes (DGP)
NYSEARCA: DGP · Real-Time Price · USD
174.35
-6.61 (-3.65%)
At close: Apr 28, 2026, 4:00 PM EDT
174.30
-0.05 (-0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.28 | 175.22 | 171.64 | 174.35 | 174.35 | -3.65% | 190,939 |
| Apr 27, 2026 | 182.66 | 184.25 | 180.01 | 180.96 | 180.96 | -1.59% | 180,145 |
| Apr 24, 2026 | 181.63 | 185.38 | 180.21 | 183.89 | 183.89 | 0.93% | 141,830 |
| Apr 23, 2026 | 184.91 | 188.35 | 180.79 | 182.19 | 182.19 | -2.55% | 163,097 |
| Apr 22, 2026 | 188.64 | 188.71 | 185.22 | 186.95 | 186.95 | 2.43% | 118,567 |
| Apr 21, 2026 | 188.37 | 193.74 | 181.65 | 182.52 | 182.52 | -4.77% | 163,661 |
| Apr 20, 2026 | 192.30 | 195.00 | 190.20 | 191.67 | 191.67 | -2.45% | 129,989 |
| Apr 17, 2026 | 195.32 | 197.95 | 192.82 | 196.49 | 196.49 | 2.78% | 146,502 |
| Apr 16, 2026 | 194.00 | 195.76 | 190.48 | 191.17 | 191.17 | -0.73% | 129,472 |
| Apr 15, 2026 | 198.28 | 198.28 | 189.85 | 192.57 | 192.57 | -1.75% | 147,516 |
| Apr 14, 2026 | 191.00 | 196.57 | 190.90 | 196.00 | 196.00 | 4.17% | 280,044 |
| Apr 13, 2026 | 189.34 | 191.45 | 184.65 | 188.16 | 188.16 | -1.33% | 450,598 |
| Apr 10, 2026 | 189.24 | 194.26 | 185.46 | 190.69 | 190.69 | 1.45% | 261,148 |
| Apr 9, 2026 | 187.08 | 194.54 | 183.71 | 187.97 | 187.97 | 1.22% | 289,819 |
| Apr 8, 2026 | 190.07 | 193.09 | 182.58 | 185.70 | 185.70 | -0.09% | 304,384 |
| Apr 7, 2026 | 179.80 | 189.03 | 174.16 | 185.87 | 185.87 | 1.38% | 189,934 |
| Apr 6, 2026 | 179.44 | 186.16 | 179.44 | 183.34 | 183.34 | 1.29% | 150,933 |
| Apr 2, 2026 | 175.14 | 183.80 | 175.14 | 181.00 | 181.00 | -3.83% | 159,718 |
| Apr 1, 2026 | 186.05 | 190.32 | 185.00 | 188.20 | 188.20 | 2.85% | 237,696 |
| Mar 31, 2026 | 172.67 | 182.98 | 172.39 | 182.98 | 182.98 | 9.12% | 318,315 |
| Mar 30, 2026 | 172.15 | 172.15 | 164.85 | 167.69 | 167.69 | 0.32% | 275,618 |
| Mar 27, 2026 | 159.47 | 171.54 | 157.71 | 167.16 | 167.16 | 8.93% | 236,072 |
| Mar 26, 2026 | 161.00 | 164.28 | 153.45 | 153.45 | 153.45 | -9.20% | 356,300 |
| Mar 25, 2026 | 174.90 | 175.62 | 164.61 | 168.99 | 168.99 | 6.96% | 164,671 |
| Mar 24, 2026 | 154.17 | 161.68 | 152.04 | 158.00 | 158.00 | 0.20% | 181,174 |
| Mar 23, 2026 | 158.67 | 168.44 | 153.79 | 157.69 | 157.69 | -5.19% | 197,276 |
| Mar 20, 2026 | 180.81 | 181.62 | 166.32 | 166.32 | 166.32 | -8.39% | 81,819 |
| Mar 19, 2026 | 173.53 | 183.00 | 171.45 | 181.54 | 181.54 | -7.99% | 115,653 |
| Mar 18, 2026 | 198.75 | 202.62 | 196.15 | 197.31 | 197.31 | -6.33% | 105,125 |
| Mar 17, 2026 | 213.36 | 214.32 | 209.01 | 210.64 | 210.64 | -0.81% | 33,798 |
| Mar 16, 2026 | 212.64 | 216.02 | 209.51 | 212.36 | 212.36 | -0.93% | 41,983 |
| Mar 13, 2026 | 220.29 | 223.47 | 213.84 | 214.36 | 214.36 | -2.63% | 41,504 |
| Mar 12, 2026 | 225.26 | 228.22 | 220.00 | 220.15 | 220.15 | -3.00% | 73,824 |
| Mar 11, 2026 | 223.00 | 232.35 | 223.00 | 226.96 | 226.95 | -1.15% | 55,099 |
| Mar 10, 2026 | 230.22 | 234.30 | 226.83 | 229.59 | 229.59 | 3.08% | 61,969 |
| Mar 9, 2026 | 220.66 | 223.74 | 217.04 | 222.72 | 222.72 | -0.07% | 47,458 |
| Mar 6, 2026 | 219.34 | 226.04 | 218.17 | 222.88 | 222.88 | 1.48% | 47,452 |
| Mar 5, 2026 | 221.04 | 224.99 | 218.00 | 219.63 | 219.62 | -3.55% | 44,018 |
| Mar 4, 2026 | 225.16 | 227.71 | 221.70 | 227.71 | 227.71 | 3.66% | 43,660 |
| Mar 3, 2026 | 223.28 | 224.20 | 213.05 | 219.68 | 219.68 | -8.53% | 81,089 |
| Mar 2, 2026 | 240.39 | 244.03 | 233.45 | 240.16 | 240.16 | 2.19% | 80,875 |
| Feb 27, 2026 | 234.00 | 238.01 | 231.16 | 235.02 | 235.02 | 3.28% | 54,212 |
| Feb 26, 2026 | 230.00 | 230.30 | 226.32 | 227.56 | 227.56 | -0.67% | 55,381 |
| Feb 25, 2026 | 228.56 | 232.80 | 228.06 | 229.10 | 229.10 | 0.12% | 44,778 |
| Feb 24, 2026 | 228.00 | 230.57 | 222.25 | 228.82 | 228.82 | -1.93% | 92,151 |
| Feb 23, 2026 | 233.92 | 237.12 | 227.47 | 233.32 | 233.32 | 5.87% | 128,491 |
| Feb 20, 2026 | 216.39 | 221.37 | 213.87 | 220.39 | 220.39 | 3.95% | 78,290 |
| Feb 19, 2026 | 210.79 | 214.81 | 208.20 | 212.01 | 212.01 | -0.56% | 133,251 |
| Feb 18, 2026 | 209.44 | 213.91 | 209.44 | 213.20 | 213.20 | 5.54% | 64,869 |
| Feb 17, 2026 | 204.20 | 208.77 | 196.22 | 202.01 | 202.01 | -6.08% | 179,895 |
| Feb 13, 2026 | 213.32 | 216.29 | 210.50 | 215.08 | 215.08 | 4.36% | 50,915 |
| Feb 12, 2026 | 217.88 | 220.89 | 205.50 | 206.09 | 206.09 | -6.37% | 87,388 |
| Feb 11, 2026 | 222.72 | 222.72 | 217.00 | 220.12 | 220.12 | 2.38% | 63,402 |
| Feb 10, 2026 | 220.04 | 220.68 | 215.00 | 215.01 | 215.01 | -2.92% | 30,847 |
| Feb 9, 2026 | 214.51 | 221.50 | 214.50 | 221.48 | 221.48 | 5.90% | 44,015 |
| Feb 6, 2026 | 204.40 | 211.50 | 203.71 | 209.15 | 209.15 | 6.44% | 68,994 |
| Feb 5, 2026 | 204.00 | 205.20 | 196.17 | 196.49 | 196.49 | -6.60% | 75,922 |
| Feb 4, 2026 | 215.30 | 215.30 | 203.67 | 210.37 | 210.37 | 1.09% | 66,570 |
| Feb 3, 2026 | 206.79 | 212.33 | 204.20 | 208.11 | 208.11 | 12.48% | 54,600 |
| Feb 2, 2026 | 190.46 | 200.00 | 181.67 | 185.01 | 185.01 | -7.61% | 80,889 |
| Jan 30, 2026 | 216.99 | 220.17 | 189.80 | 200.24 | 200.24 | -17.25% | 139,228 |
| Jan 29, 2026 | 252.54 | 252.75 | 222.17 | 241.97 | 241.97 | 0.19% | 159,225 |
| Jan 28, 2026 | 233.90 | 243.00 | 231.93 | 241.50 | 241.50 | 5.74% | 73,627 |
| Jan 27, 2026 | 218.00 | 228.40 | 215.88 | 228.40 | 228.40 | 4.91% | 63,266 |
| Jan 26, 2026 | 221.00 | 223.80 | 215.00 | 217.71 | 217.71 | 3.22% | 96,030 |
| 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 |