DB Gold Short ETN

DGZ
🏛️ usa →
6.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.03 10.04 9.94 9.94 0.0M
2021-12-30 10.15 10.15 10.09 10.09 0.0M
2021-12-29 10.19 10.19 10.16 10.16 0.0M
2021-12-28 10.16 10.16 10.16 10.16 0.0M
2021-12-27 10.17 10.17 10.12 10.12 0.0M
2021-12-23 10.13 10.14 10.12 10.14 0.0M
2021-12-22 10.19 10.23 10.16 10.16 0.0M
2021-12-21 10.23 10.26 10.23 10.26 0.0M
2021-12-20 10.21 10.26 10.21 10.26 0.0M
2021-12-17 10.15 10.21 10.14 10.21 0.0M
2021-12-16 10.20 10.20 10.20 10.20 0.0M
2021-12-15 10.37 10.41 10.31 10.32 0.0M
2021-12-14 10.34 10.36 10.34 10.36 0.0M
2021-12-13 10.27 10.27 10.26 10.27 0.0M
2021-12-10 10.29 10.29 10.29 10.29 0.0M
2021-12-09 10.30 10.34 10.30 10.34 0.0M
2021-12-08 10.31 10.31 10.28 10.28 0.0M
2021-12-07 10.28 10.28 10.28 10.28 0.0M
2021-12-06 10.30 10.31 10.29 10.31 0.0M
2021-12-03 10.30 10.33 10.30 10.33 0.0M
2021-12-02 10.37 10.37 10.37 10.37 0.0M
2021-12-01 10.30 10.31 10.29 10.31 0.0M
2021-11-30 10.18 10.35 10.15 10.35 0.0M
2021-11-29 10.29 10.31 10.28 10.28 0.0M
2021-11-26 10.27 10.27 10.27 10.27 0.0M
2021-11-24 10.25 10.29 10.25 10.25 0.0M
2021-11-23 10.27 10.28 10.23 10.23 0.0M
2021-11-22 10.14 10.15 10.14 10.15 0.0M
2021-11-19 9.82 9.92 9.82 9.91 0.0M
2021-11-18 9.80 9.83 9.80 9.83 0.0M
2021-11-17 9.78 9.79 9.78 9.79 0.0M
2021-11-16 9.89 9.89 9.89 9.89 0.0M
2021-11-15 9.79 9.81 9.79 9.81 0.0M
2021-11-12 9.82 9.82 9.79 9.80 0.0M
2021-11-11 9.82 9.82 9.82 9.82 0.0M
2021-11-10 9.82 9.88 9.82 9.88 0.0M
2021-11-09 10.02 10.02 9.99 9.99 0.0M
2021-11-08 10.03 10.04 10.03 10.04 0.0M
2021-11-05 10.11 10.11 10.08 10.08 0.0M
2021-11-04 10.21 10.21 10.21 10.21 0.0M
2021-11-03 10.33 10.34 10.32 10.34 0.0M
2021-11-02 10.24 10.26 10.23 10.26 0.0M
2021-11-01 10.23 10.23 10.23 10.23 0.0M
2021-10-29 10.33 10.33 10.29 10.29 0.0M
2021-10-28 10.19 10.19 10.19 10.19 0.0M
2021-10-27 10.20 10.20 10.20 10.20 0.0M
2021-10-26 10.23 10.29 10.21 10.22 0.0M
2021-10-25 10.14 10.15 10.14 10.15 0.0M
2021-10-22 10.15 10.22 10.12 10.22 0.0M
2021-10-21 10.28 10.28 10.28 10.28 0.0M
2021-10-20 10.28 10.28 10.28 10.28 0.0M
2021-10-19 10.38 10.38 10.37 10.37 0.0M
2021-10-18 10.38 10.40 10.38 10.40 0.0M
2021-10-15 10.38 10.38 10.37 10.38 0.0M
2021-10-14 10.22 10.22 10.20 10.21 0.0M
2021-10-13 10.31 10.31 10.22 10.24 0.0M
2021-10-12 10.42 10.42 10.42 10.42 0.0M
2021-10-11 10.45 10.47 10.44 10.47 0.0M
2021-10-08 10.34 10.45 10.31 10.45 0.0M
2021-10-07 10.46 10.46 10.46 10.46 0.0M
2021-10-06 10.40 10.41 10.40 10.41 0.0M
2021-10-05 10.47 10.47 10.43 10.43 0.0M
2021-10-04 10.45 10.46 10.38 10.38 0.0M
2021-10-01 10.43 10.43 10.43 10.43 0.0M
2021-09-30 10.47 10.54 10.42 10.45 0.0M
2021-09-29 10.61 10.65 10.58 10.63 0.0M
2021-09-28 10.58 10.59 10.55 10.59 0.0M
2021-09-27 10.49 10.49 10.49 10.49 0.0M
2021-09-24 10.51 10.52 10.51 10.51 0.0M
2021-09-23 10.48 10.50 10.48 10.50 0.0M
2021-09-22 10.39 10.39 10.39 10.39 0.0M
2021-09-21 10.35 10.35 10.35 10.35 0.0M
2021-09-20 10.42 10.42 10.41 10.41 0.0M
2021-09-17 10.47 10.48 10.46 10.48 0.0M
2021-09-16 10.46 10.47 10.46 10.47 0.0M
2021-09-15 10.24 10.24 10.24 10.24 0.0M
2021-09-14 10.18 10.18 10.18 10.18 0.0M
2021-09-13 10.25 10.25 10.25 10.25 0.0M
2021-09-10 10.28 10.28 10.28 10.28 0.0M
2021-09-09 10.22 10.23 10.22 10.23 0.0M
2021-09-08 10.27 10.27 10.19 10.27 0.0M
2021-09-07 10.24 10.24 10.24 10.24 0.0M
2021-09-03 10.15 10.15 10.02 10.05 0.0M
2021-09-02 10.17 10.17 10.15 10.15 0.0M
2021-09-01 10.13 10.13 10.12 10.12 0.0M
2021-08-31 10.13 10.13 10.10 10.12 0.0M
2021-08-30 10.14 10.14 10.14 10.14 0.0M
2021-08-27 10.12 10.12 10.10 10.10 0.0M
2021-08-26 10.25 10.25 10.25 10.25 0.0M
2021-08-25 10.30 10.30 10.26 10.26 0.0M
2021-08-23 10.18 10.19 10.18 10.19 0.0M
2021-08-20 10.31 10.31 10.31 10.31 0.0M
2021-08-19 10.32 10.32 10.32 10.32 0.0M
2021-08-18 10.29 10.29 10.29 10.29 0.0M
2021-08-17 10.27 10.30 10.27 10.30 0.0M
2021-08-16 10.28 10.28 10.28 10.28 0.0M
2021-08-13 10.36 10.36 10.33 10.35 0.0M
2021-08-11 10.53 10.54 10.48 10.48 0.0M
2021-08-10 10.63 10.63 10.62 10.62 0.0M
2021-08-09 10.50 10.67 10.50 10.61 0.0M
2021-08-06 10.42 10.49 10.40 10.44 0.0M
2021-08-05 10.19 10.19 10.19 10.19 0.0M
2021-08-04 10.15 10.15 10.12 10.14 0.0M
2021-08-02 10.25 10.25 10.14 10.14 0.0M
2021-07-30 10.08 10.21 10.08 10.21 0.0M
2021-07-29 10.03 10.04 10.03 10.04 0.0M
2021-07-28 10.15 10.16 10.15 10.16 0.0M
2021-07-27 10.21 10.21 10.20 10.21 0.0M
2021-07-23 10.20 10.20 10.20 10.20 0.0M
2021-07-22 10.17 10.17 10.17 10.17 0.0M
2021-07-21 10.19 10.19 10.19 10.19 0.0M
2021-07-20 10.15 10.15 10.15 10.15 0.0M
2021-07-19 10.17 10.17 10.14 10.14 0.0M
2021-07-16 10.14 10.14 10.14 10.14 0.0M
2021-07-15 10.08 10.08 10.04 10.04 0.0M
2021-07-14 10.05 10.05 10.05 10.05 0.0M
2021-07-12 10.23 10.23 10.18 10.18 0.0M
2021-07-09 10.16 10.16 10.16 10.16 0.0M
2021-07-08 10.08 10.20 10.08 10.20 0.0M
2021-07-07 10.17 10.19 10.16 10.19 0.0M
2021-07-06 10.23 10.23 10.23 10.23 0.0M
2021-07-02 10.34 10.34 10.29 10.29 0.0M
2021-07-01 10.35 10.35 10.35 10.35 0.0M
2021-06-30 10.42 10.42 10.40 10.41 0.0M
2021-06-29 10.43 10.43 10.43 10.43 0.0M
2021-06-28 10.34 10.34 10.34 10.34 0.0M
2021-06-25 10.34 10.34 10.34 10.34 0.0M
2021-06-24 10.34 10.37 10.32 10.37 0.0M
2021-06-23 10.29 10.36 10.28 10.36 0.0M
2021-06-22 10.35 10.35 10.35 10.35 0.0M
2021-06-21 10.36 10.36 10.30 10.32 0.0M
2021-06-18 10.37 10.40 10.34 10.40 0.0M
2021-06-17 10.30 10.39 10.30 10.37 0.0M
2021-06-16 9.93 10.09 9.93 10.09 0.0M
2021-06-15 9.87 9.93 9.87 9.93 0.0M
2021-06-14 9.94 9.94 9.88 9.91 0.0M
2021-06-11 9.82 9.84 9.82 9.84 0.0M
2021-06-10 9.75 9.75 9.73 9.73 0.0M
2021-06-09 9.72 9.78 9.72 9.78 0.0M
2021-06-08 9.79 9.79 9.76 9.76 0.0M
2021-06-07 9.76 9.79 9.72 9.72 0.0M
2021-06-03 9.87 9.87 9.87 9.87 0.0M
2021-06-02 9.68 9.68 9.68 9.68 0.0M
2021-06-01 9.72 9.72 9.72 9.72 0.0M
2021-05-28 9.73 9.74 9.73 9.74 0.0M
2021-05-27 9.77 9.77 9.73 9.73 0.0M
2021-05-26 9.68 9.76 9.68 9.75 0.0M
2021-05-25 9.93 9.93 9.73 9.74 0.0M
2021-05-24 9.83 9.83 9.80 9.83 0.0M
2021-05-21 9.85 9.85 9.85 9.85 0.0M
2021-05-20 9.86 9.89 9.84 9.86 0.0M
2021-05-19 9.88 9.98 9.80 9.90 0.0M
2021-05-18 9.97 9.97 9.91 9.91 0.0M
2021-05-17 9.98 9.98 9.91 9.93 0.0M
2021-05-14 10.06 10.07 10.06 10.07 0.0M
2021-05-13 10.20 10.20 10.16 10.16 0.0M
2021-05-12 10.14 10.20 10.12 10.20 0.0M
2021-05-11 10.15 10.15 10.10 10.10 0.0M
2021-05-10 9.99 10.10 9.99 10.10 0.0M
2021-05-07 10.12 10.13 10.12 10.13 0.0M
2021-05-06 10.45 10.45 10.24 10.24 0.0M
2021-05-05 10.43 10.43 10.41 10.41 0.0M
2021-05-04 10.31 10.50 10.31 10.46 0.0M
2021-05-03 10.40 10.40 10.36 10.37 0.0M
2021-04-30 10.56 10.59 10.47 10.53 0.0M
2021-04-29 10.51 10.51 10.48 10.48 0.0M
2021-04-28 10.43 10.43 10.43 10.43 0.0M
2021-04-27 10.41 10.47 10.41 10.47 0.0M
2021-04-26 10.44 10.44 10.44 10.44 0.0M
2021-04-23 10.47 10.47 10.47 10.47 0.0M
2021-04-22 10.33 10.33 10.33 10.33 0.0M
2021-04-21 10.37 10.37 10.35 10.35 0.0M
2021-04-20 10.47 10.47 10.45 10.46 0.0M
2021-04-19 10.51 10.51 10.51 10.51 0.0M
2021-04-16 10.44 10.47 10.43 10.47 0.0M
2021-04-15 10.52 10.54 10.52 10.54 0.0M
2021-04-14 10.62 10.72 10.62 10.72 0.0M
2021-04-12 10.75 10.76 10.72 10.76 0.0M
2021-04-09 10.71 10.71 10.66 10.67 0.0M
2021-04-08 10.58 10.61 10.58 10.61 0.0M
2021-04-07 10.69 10.72 10.69 10.72 0.0M
2021-04-06 10.70 10.70 10.64 10.68 0.0M
2021-04-05 10.76 10.78 10.76 10.78 0.0M
2021-04-01 10.80 10.81 10.77 10.77 0.0M
2021-03-31 10.98 11.01 10.97 10.98 0.0M
2021-03-30 11.05 11.06 11.05 11.06 0.0M
2021-03-26 10.77 10.77 10.75 10.75 0.0M
2021-03-25 10.73 10.79 10.71 10.79 0.0M
2021-03-24 10.73 10.73 10.72 10.73 0.0M
2021-03-23 10.77 10.77 10.77 10.77 0.0M
2021-03-22 10.69 10.69 10.69 10.69 0.0M
2021-03-19 10.68 10.68 10.68 10.68 0.0M
2021-03-18 10.73 10.73 10.73 10.73 0.0M
2021-03-17 11.93 11.93 10.84 10.84 0.0M
2021-03-16 10.89 10.89 10.71 10.84 0.0M
2021-03-15 10.70 10.85 10.70 10.76 0.0M
2021-03-12 10.83 10.83 10.80 10.80 0.0M
2021-03-11 10.79 10.81 10.78 10.81 0.0M
2021-03-10 10.82 10.90 10.79 10.79 0.0M
2021-03-09 10.84 10.87 10.83 10.85 0.1M
2021-03-08 11.03 11.06 11.01 11.05 0.0M
2021-03-05 10.92 10.94 10.89 10.94 0.0M
2021-03-04 10.83 10.97 10.83 10.95 0.0M
2021-03-03 10.80 10.88 10.80 10.86 0.0M
2021-03-02 10.79 11.25 10.73 10.75 0.0M
2021-03-01 10.80 10.80 10.71 10.80 0.0M
2021-02-26 10.54 10.78 10.54 10.78 0.0M
2021-02-25 10.51 10.58 10.51 10.53 0.0M
2021-02-24 10.71 10.71 10.37 10.37 0.0M
2021-02-23 10.40 10.54 10.32 10.36 0.0M
2021-02-22 10.34 10.34 10.32 10.34 0.0M
2021-02-19 10.48 10.48 10.48 10.48 0.0M
2021-02-18 10.49 10.52 10.49 10.52 0.0M
2021-02-17 10.52 10.89 10.48 10.52 0.0M
2021-02-16 10.43 10.43 10.30 10.40 0.0M
2021-02-12 10.27 10.34 10.25 10.27 0.0M
2021-02-11 10.16 10.24 10.16 10.24 0.0M
2021-02-10 10.15 10.15 10.15 10.15 0.0M
2021-02-09 10.07 10.17 10.07 10.17 0.0M
2021-02-08 10.16 10.20 10.16 10.20 0.0M
2021-02-05 10.34 10.34 10.28 10.31 0.0M
2021-02-04 10.51 10.51 10.40 10.40 0.0M
2021-02-03 10.19 10.19 10.19 10.19 0.0M
2021-02-02 10.18 10.18 10.13 10.13 0.0M
2021-02-01 10.07 10.08 10.03 10.05 0.0M
2021-01-29 9.76 10.12 9.76 10.12 0.0M
2021-01-28 10.13 10.13 10.13 10.13 0.0M
2021-01-27 10.05 10.16 10.05 10.16 0.0M
2021-01-26 10.01 10.15 10.01 10.08 0.0M
2021-01-25 10.06 10.06 10.06 10.06 0.0M
2021-01-22 10.07 10.07 10.07 10.07 0.0M
2021-01-21 9.99 9.99 9.99 9.99 0.0M
2021-01-20 10.00 10.00 9.97 9.99 0.0M
2021-01-19 10.52 10.52 10.14 10.14 0.0M
2021-01-15 10.16 10.22 10.16 10.20 0.0M
2021-01-14 10.06 10.08 10.03 10.08 0.0M
2021-01-13 10.16 10.16 10.01 10.08 0.0M
2021-01-12 10.02 10.02 10.02 10.02 0.0M
2021-01-11 10.05 10.08 10.04 10.08 0.0M
2021-01-08 9.89 10.16 9.89 10.07 0.0M
2021-01-07 9.69 9.73 9.66 9.73 0.0M
2021-01-06 9.74 9.86 9.63 9.71 0.0M
2021-01-05 9.64 9.64 9.53 9.54 0.0M
2021-01-04 9.56 9.58 9.56 9.56 0.0M