DB Gold Short Exchange Traded Notes (DGZ)
NYSEARCA: DGZ · Real-Time Price · USD
4.491
-0.031 (-0.69%)
Mar 6, 2026, 4:00 PM EST - Market closed
DGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.62 | 4.85 | 4.46 | 4.52 | 4.52 | -1.97% | 10,417 |
| Mar 4, 2026 | 4.65 | 4.80 | 4.51 | 4.61 | 4.61 | -4.79% | 2,363 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.57 | 4.85 | 4.85 | 5.10% | 6,747 |
| Mar 2, 2026 | 4.50 | 4.73 | 4.50 | 4.61 | 4.61 | 0.66% | 4,934 |
| Feb 27, 2026 | 4.10 | 4.58 | 4.10 | 4.58 | 4.58 | 0.88% | 4,333 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -2.13% | 984 |
| Feb 25, 2026 | 4.55 | 4.69 | 4.55 | 4.64 | 4.64 | -0.28% | 4,830 |
| Feb 24, 2026 | 4.49 | 4.92 | 4.49 | 4.65 | 4.65 | 2.35% | 1,135 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.55 | 4.55 | 4.54 | -6.21% | 2,612 |
| Feb 20, 2026 | 4.89 | 4.94 | 4.85 | 4.85 | 4.85 | -1.40% | 2,393 |
| Feb 19, 2026 | 4.98 | 5.13 | 4.81 | 4.92 | 4.91 | -0.71% | 12,253 |
| Feb 18, 2026 | 5.35 | 5.35 | 4.95 | 4.95 | 4.95 | -8.67% | 18,969 |
| Feb 17, 2026 | 5.70 | 5.89 | 5.34 | 5.42 | 5.42 | -8.60% | 10,685 |
| Feb 13, 2026 | 5.50 | 5.93 | 5.42 | 5.93 | 5.93 | 4.04% | 9,480 |
| Feb 12, 2026 | 5.79 | 5.80 | 5.52 | 5.70 | 5.70 | -1.81% | 12,152 |
| Feb 11, 2026 | 5.80 | 5.90 | 5.64 | 5.81 | 5.80 | - | 4,531 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.54 | 5.81 | 5.81 | - | 6,788 |
| Feb 9, 2026 | 5.82 | 5.92 | 5.72 | 5.81 | 5.80 | -0.77% | 17,496 |
| Feb 6, 2026 | 5.87 | 5.96 | 5.84 | 5.85 | 5.85 | -1.43% | 11,215 |
| Feb 5, 2026 | 6.00 | 6.09 | 5.67 | 5.94 | 5.94 | 4.77% | 27,920 |
| Feb 4, 2026 | 5.48 | 5.76 | 5.48 | 5.67 | 5.66 | 3.38% | 21,698 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.43 | 5.48 | 5.48 | -6.48% | 30,321 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.50 | 5.86 | 5.86 | 6.55% | 39,486 |
| Jan 30, 2026 | 5.50 | 5.84 | 5.11 | 5.50 | 5.50 | 8.06% | 77,676 |
| Jan 29, 2026 | 5.22 | 5.64 | 4.95 | 5.09 | 5.09 | -2.30% | 41,500 |
| Jan 28, 2026 | 5.71 | 5.71 | 5.15 | 5.21 | 5.21 | -5.79% | 36,330 |
| Jan 27, 2026 | 5.47 | 5.78 | 5.20 | 5.53 | 5.53 | -0.68% | 39,213 |
| Jan 26, 2026 | 5.49 | 5.72 | 5.49 | 5.57 | 5.57 | 2.54% | 14,192 |
| Jan 23, 2026 | 5.53 | 5.53 | 5.25 | 5.43 | 5.43 | -1.72% | 4,286 |
| Jan 22, 2026 | 5.64 | 5.64 | 5.50 | 5.53 | 5.53 | 1.84% | 2,234 |
| Jan 21, 2026 | 5.36 | 5.60 | 5.10 | 5.43 | 5.43 | -3.98% | 16,923 |
| Jan 20, 2026 | 5.37 | 5.67 | 5.36 | 5.65 | 5.65 | -0.42% | 8,619 |
| Jan 16, 2026 | 5.50 | 5.98 | 5.50 | 5.67 | 5.67 | 6.88% | 10,527 |
| Jan 15, 2026 | 5.51 | 5.81 | 5.31 | 5.31 | 5.31 | -3.65% | 4,637 |
| Jan 14, 2026 | 5.11 | 5.51 | 5.11 | 5.51 | 5.51 | 3.47% | 4,049 |
| Jan 13, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | - | 591 |
| Jan 12, 2026 | 5.40 | 5.48 | 5.10 | 5.33 | 5.33 | -2.83% | 4,486 |
| Jan 9, 2026 | 5.30 | 5.56 | 5.30 | 5.48 | 5.48 | -1.44% | 813 |
| Jan 8, 2026 | 5.49 | 5.74 | 5.49 | 5.56 | 5.56 | 2.39% | 3,396 |
| Jan 7, 2026 | 5.51 | 5.51 | 5.37 | 5.43 | 5.43 | 3.43% | 5,080 |
| Jan 6, 2026 | 5.32 | 5.40 | 5.20 | 5.25 | 5.25 | -4.63% | 8,960 |
| Jan 5, 2026 | 5.31 | 5.53 | 5.30 | 5.51 | 5.51 | -1.70% | 7,213 |
| Jan 2, 2026 | 5.51 | 5.60 | 5.50 | 5.60 | 5.60 | 0.04% | 1,699 |
| Dec 31, 2025 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 4.34% | 20,410 |
| Dec 30, 2025 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | -0.68% | 691 |
| Dec 29, 2025 | 5.17 | 5.45 | 5.17 | 5.40 | 5.40 | 5.38% | 8,811 |
| Dec 26, 2025 | 5.42 | 5.42 | 5.09 | 5.13 | 5.13 | -2.92% | 20,775 |
| Dec 24, 2025 | 5.27 | 5.31 | 5.27 | 5.28 | 5.28 | 0.57% | 1,210 |
| Dec 23, 2025 | 5.27 | 5.35 | 5.23 | 5.25 | 5.25 | -0.38% | 2,804 |
| Dec 22, 2025 | 5.42 | 5.42 | 5.27 | 5.27 | 5.27 | -3.39% | 6,829 |
| Dec 19, 2025 | 5.48 | 5.50 | 5.42 | 5.46 | 5.46 | - | 967 |
| Dec 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.09% | 2 |
| Dec 17, 2025 | 5.46 | 5.46 | 5.42 | 5.45 | 5.45 | -0.18% | 262 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | 0.28% | 340 |
| Dec 15, 2025 | 5.51 | 5.53 | 5.42 | 5.45 | 5.45 | -1.20% | 3,107 |
| Dec 12, 2025 | 5.42 | 5.62 | 5.42 | 5.51 | 5.51 | 1.40% | 2,585 |
| Dec 11, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.44 | -2.60% | 2,619 |
| Dec 10, 2025 | 5.78 | 5.78 | 5.45 | 5.58 | 5.58 | -1.59% | 1,629 |
| Dec 9, 2025 | 5.63 | 5.67 | 5.53 | 5.67 | 5.67 | 3.37% | 3,799 |
| Dec 8, 2025 | 5.42 | 5.55 | 5.42 | 5.49 | 5.49 | 0.13% | 898 |
| Dec 5, 2025 | 5.46 | 5.55 | 5.32 | 5.48 | 5.48 | -0.22% | 4,476 |
| Dec 4, 2025 | 5.63 | 5.63 | 5.49 | 5.49 | 5.49 | -0.13% | 3,364 |
| Dec 3, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -0.51% | 1,498 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.52 | 5.53 | 5.52 | 1.39% | 2,172 |
| Dec 1, 2025 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | -1.02% | 2,145 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -2.13% | 360 |
| Nov 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 2,591 |
| Nov 25, 2025 | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | -0.19% | 1,116 |
| Nov 24, 2025 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | -2.04% | 1,193 |
| Nov 21, 2025 | 5.79 | 5.79 | 5.70 | 5.77 | 5.77 | 0.77% | 1,345 |
| Nov 20, 2025 | 5.65 | 5.80 | 5.65 | 5.73 | 5.73 | 0.35% | 6,252 |
| Nov 19, 2025 | 5.68 | 5.91 | 5.68 | 5.71 | 5.71 | 0.60% | 9,026 |
| Nov 18, 2025 | 5.79 | 5.86 | 5.62 | 5.68 | 5.68 | -3.19% | 12,281 |
| Nov 17, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 2.68% | 2,104 |
| Nov 14, 2025 | 5.61 | 5.84 | 5.56 | 5.71 | 5.71 | 2.92% | 16,035 |
| Nov 13, 2025 | 5.45 | 5.62 | 5.45 | 5.55 | 5.55 | 1.04% | 4,753 |
| Nov 12, 2025 | 5.64 | 5.64 | 5.48 | 5.49 | 5.49 | -2.71% | 7,914 |
| Nov 11, 2025 | 5.64 | 5.72 | 5.64 | 5.64 | 5.64 | -0.07% | 1,098 |
| Nov 10, 2025 | 5.63 | 5.79 | 5.54 | 5.65 | 5.65 | -2.97% | 7,742 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.70 | 5.82 | 5.82 | -8.60% | 17,709 |
| Nov 6, 2025 | 6.18 | 6.81 | 6.01 | 6.37 | 6.37 | -7.29% | 15,485 |
| Nov 5, 2025 | 6.71 | 6.95 | 6.65 | 6.87 | 6.87 | -1.36% | 11,834 |
| Nov 4, 2025 | 6.50 | 7.04 | 6.21 | 6.97 | 6.97 | 14.37% | 32,694 |
| Nov 3, 2025 | 6.84 | 6.84 | 6.09 | 6.09 | 6.09 | -8.27% | 10,034 |
| Oct 31, 2025 | 6.51 | 6.64 | 6.51 | 6.64 | 6.64 | 2.06% | 1,580 |
| Oct 30, 2025 | 6.65 | 6.87 | 6.40 | 6.51 | 6.51 | -6.39% | 11,345 |
| Oct 29, 2025 | 6.75 | 7.03 | 6.75 | 6.95 | 6.95 | -0.73% | 8,476 |
| Oct 28, 2025 | 6.96 | 7.40 | 6.40 | 7.00 | 7.00 | 6.76% | 43,685 |
| Oct 27, 2025 | 6.29 | 7.41 | 6.12 | 6.56 | 6.56 | 7.67% | 74,579 |
| Oct 24, 2025 | 6.17 | 6.36 | 5.94 | 6.09 | 6.09 | 1.81% | 11,234 |
| Oct 23, 2025 | 6.62 | 6.62 | 5.90 | 5.98 | 5.98 | -10.18% | 18,025 |
| Oct 22, 2025 | 7.08 | 7.20 | 6.53 | 6.66 | 6.66 | 0.91% | 59,360 |
| Oct 21, 2025 | 6.06 | 6.60 | 6.06 | 6.60 | 6.60 | 13.99% | 68,252 |
| Oct 20, 2025 | 5.78 | 6.06 | 5.42 | 5.79 | 5.79 | -0.38% | 29,759 |
| Oct 17, 2025 | 5.80 | 6.09 | 5.60 | 5.81 | 5.81 | 2.14% | 67,928 |
| Oct 16, 2025 | 5.87 | 6.24 | 5.69 | 5.69 | 5.69 | -0.35% | 18,088 |
| Oct 15, 2025 | 5.73 | 5.83 | 5.41 | 5.71 | 5.71 | 1.10% | 23,763 |
| Oct 14, 2025 | 5.71 | 5.71 | 5.53 | 5.65 | 5.65 | -1.60% | 2,360 |
| Oct 13, 2025 | 5.96 | 5.96 | 5.68 | 5.74 | 5.74 | -2.11% | 7,319 |
| Oct 10, 2025 | 6.14 | 6.14 | 5.70 | 5.86 | 5.86 | 0.67% | 1,703 |