Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
3.165
-0.145 (-4.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.29 | 3.37 | 3.04 | 3.17 | 3.16 | -4.38% | 14,186 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.26 | 3.31 | 3.31 | -2.65% | 8,170 |
| Dec 3, 2025 | 3.48 | 3.53 | 3.31 | 3.40 | 3.40 | -3.13% | 25,236 |
| Dec 2, 2025 | 3.55 | 3.70 | 3.50 | 3.51 | 3.51 | -0.85% | 39,620 |
| Dec 1, 2025 | 3.50 | 3.58 | 3.46 | 3.54 | 3.54 | -1.58% | 16,161 |
| Nov 28, 2025 | 3.55 | 3.65 | 3.51 | 3.60 | 3.60 | -1.15% | 28,141 |
| Nov 26, 2025 | 3.90 | 3.90 | 3.58 | 3.64 | 3.64 | -6.21% | 25,700 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.71 | 3.88 | 3.88 | -1.52% | 41,058 |
| Nov 24, 2025 | 4.11 | 4.29 | 3.89 | 3.94 | 3.94 | -3.90% | 27,073 |
| Nov 21, 2025 | 4.57 | 4.57 | 4.10 | 4.10 | 4.10 | -9.89% | 31,228 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.36 | 4.55 | 4.55 | 4.12% | 55,444 |
| Nov 19, 2025 | 4.27 | 4.44 | 4.10 | 4.37 | 4.37 | -2.89% | 57,130 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.48 | 4.50 | 4.50 | -8.16% | 69,287 |
| Nov 17, 2025 | 5.07 | 5.25 | 4.77 | 4.90 | 4.90 | 7.93% | 109,299 |
| Nov 14, 2025 | 5.34 | 5.70 | 4.51 | 4.54 | 4.54 | 9.66% | 579,179 |
| Nov 13, 2025 | 3.12 | 4.14 | 2.96 | 4.14 | 4.14 | 24.32% | 140,728 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.29 | 3.33 | 3.33 | -14.62% | 75,641 |
| Nov 11, 2025 | 3.85 | 4.00 | 3.79 | 3.90 | 3.90 | 1.30% | 49,767 |
| Nov 10, 2025 | 4.45 | 4.55 | 3.80 | 3.85 | 3.85 | -15.75% | 90,768 |
| Nov 7, 2025 | 5.05 | 5.34 | 4.56 | 4.57 | 4.57 | -12.45% | 56,141 |
| Nov 6, 2025 | 5.39 | 5.50 | 5.05 | 5.22 | 5.22 | -5.26% | 50,051 |
| Nov 5, 2025 | 6.20 | 6.26 | 5.24 | 5.51 | 5.51 | -20.26% | 153,297 |
| Nov 4, 2025 | 6.30 | 8.83 | 6.26 | 6.91 | 6.91 | 30.62% | 566,262 |
| Nov 3, 2025 | 5.30 | 5.47 | 5.00 | 5.29 | 5.29 | -10.64% | 58,335 |
| Oct 31, 2025 | 6.00 | 6.07 | 5.55 | 5.92 | 5.92 | -2.31% | 69,630 |
| Oct 30, 2025 | 7.54 | 7.54 | 6.06 | 6.06 | 6.06 | -23.19% | 113,091 |
| Oct 29, 2025 | 7.88 | 8.18 | 6.32 | 7.89 | 7.89 | -16.95% | 341,990 |
| Oct 28, 2025 | 9.89 | 12.50 | 7.80 | 9.50 | 9.50 | 12.83% | 1,599,440 |
| Oct 27, 2025 | 4.93 | 11.76 | 4.70 | 8.42 | 8.42 | 133.89% | 5,771,024 |
| Oct 24, 2025 | 3.11 | 3.75 | 3.11 | 3.60 | 3.60 | 16.88% | 182,031 |
| Oct 23, 2025 | 2.92 | 3.12 | 2.08 | 3.08 | 3.08 | 15.79% | 151,991 |
| Oct 22, 2025 | 2.38 | 4.27 | 2.38 | 2.66 | 2.66 | 33.67% | 1,269,663 |
| Oct 21, 2025 | 1.78 | 2.00 | 1.73 | 1.99 | 1.99 | 21.86% | 132,123 |
| Oct 20, 2025 | 1.75 | 1.75 | 1.55 | 1.63 | 1.63 | -6.69% | 40,173 |
| Oct 17, 2025 | 1.59 | 1.86 | 1.57 | 1.75 | 1.75 | 16.59% | 139,976 |
| Oct 16, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.40% | 31,320 |
| Oct 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.60% | 4,225 |
| Oct 14, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.07% | 12,103 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 9,249 |
| Oct 10, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 0.80% | 3,874 |
| Oct 9, 2025 | 1.50 | 1.58 | 1.48 | 1.50 | 1.50 | -2.28% | 49,047 |
| Oct 8, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 3.22% | 10,936 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.00% | 6,680 |
| Oct 6, 2025 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 3,597 |
| Oct 3, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.52 | -0.33% | 3,470 |
| Oct 2, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 4,275 |
| Oct 1, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.24% | 2,031 |
| Sep 30, 2025 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | 0.26% | 4,390 |
| Sep 29, 2025 | 1.57 | 1.58 | 1.48 | 1.53 | 1.52 | -0.65% | 8,806 |
| Sep 26, 2025 | 1.54 | 1.59 | 1.48 | 1.54 | 1.53 | -0.97% | 16,386 |
| Sep 25, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -2.45% | 5,159 |
| Sep 24, 2025 | 1.55 | 1.60 | 1.51 | 1.59 | 1.59 | 2.85% | 26,612 |
| Sep 23, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.64% | 6,562 |
| Sep 22, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | - | 2,809 |
| Sep 19, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -2.00% | 1,643 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -2.45% | 9,313 |
| Sep 17, 2025 | 1.55 | 1.67 | 1.55 | 1.59 | 1.59 | -4.79% | 8,183 |
| Sep 16, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 4,357 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.63 | 1.67 | 1.67 | -1.76% | 3,956 |
| Sep 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 2,201 |
| Sep 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 63 |
| Sep 10, 2025 | 1.65 | 1.76 | 1.61 | 1.71 | 1.71 | 0.18% | 6,632 |
| Sep 9, 2025 | 1.71 | 1.78 | 1.68 | 1.70 | 1.70 | 0.71% | 5,085 |
| Sep 8, 2025 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 1.20% | 1,882 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -3.19% | 6,374 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.23% | 66 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -2.36% | 4,094 |
| Sep 2, 2025 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | -5.04% | 14,788 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.68 | 1.79 | 1.79 | -2.78% | 9,421 |
| Aug 28, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.00% | 1,813 |
| Aug 27, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 424 |
| Aug 26, 2025 | 1.86 | 1.88 | 1.79 | 1.81 | 1.81 | -2.69% | 1,740 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.68% | 1,069 |
| Aug 22, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -5.38% | 5,698 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.51% | 244 |
| Aug 20, 2025 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | 4.62% | 14,131 |
| Aug 19, 2025 | 1.81 | 1.87 | 1.79 | 1.84 | 1.84 | 1.66% | 1,375 |
| Aug 18, 2025 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | - | 2,861 |
| Aug 15, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | -1.36% | 1,056 |
| Aug 14, 2025 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 3.97% | 5,294 |
| 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 | 1.81 | -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 | 1.87 | -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 |