DGZ Historical Prices
DB Gold Short ETN due February 15, 2038 · daily open, high, low, close & volume
Trading days
243
Period high
7.04
Period low
4.10
Period change
-5.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.20 | 5.33 | 5.20 | 5.33 | +2.01% | 542 |
| Nov 5, 2026 | 5.75 | 5.77 | 5.00 | 5.22 | -5.51% | 4,513 |
| Nov 4, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | +0.45% | 286 |
| Nov 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 421 |
| Nov 2, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | +10.00% | 990 |
| Oct 30, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | -6.02% | 483 |
| Oct 29, 2026 | 5.40 | 5.40 | 5.20 | 5.32 | -0.22% | 739 |
| Oct 28, 2026 | 5.25 | 5.33 | 5.25 | 5.33 | -3.06% | 432 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +5.16% | 250 |
| Oct 26, 2026 | 5.11 | 5.23 | 5.11 | 5.23 | -4.73% | 990 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.16 | 5.49 | +0.01% | 1,894 |
| Oct 22, 2026 | 5.40 | 5.51 | 5.38 | 5.49 | +7.41% | 2,302 |
| Oct 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | -8.59% | 314 |
| Oct 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | 370 |
| Oct 19, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | +9.80% | 815 |
| Oct 16, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | +2.00% | 607 |
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -9.32% | 406 |
| Oct 14, 2026 | 5.34 | 5.53 | 5.33 | 5.51 | +1.64% | 3,252 |
| Oct 13, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | -1.59% | 171 |
| Oct 12, 2026 | 5.40 | 5.66 | 5.40 | 5.51 | +0.23% | 590 |
| Oct 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +4.40% | 447 |
| Oct 6, 2026 | 5.65 | 5.67 | 5.10 | 5.27 | -5.42% | 1,385 |
| Oct 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | +2.04% | 31 |
| Oct 1, 2026 | 5.57 | 5.57 | 5.46 | 5.46 | -2.18% | 285 |
| Sep 30, 2026 | 5.22 | 5.58 | 4.87 | 5.58 | +2.03% | 1,790 |
| Sep 29, 2026 | 5.20 | 5.63 | 5.20 | 5.47 | -0.55% | 2,782 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.33 | 5.50 | +0.27% | 1,322 |
| Sep 24, 2026 | 5.18 | 5.48 | 5.18 | 5.48 | +4.97% | 333 |
| Sep 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | 18 |
| Sep 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | +2.31% | 144 |
| Sep 21, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | +1.86% | 222 |
| Sep 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | -0.10% | 34 |
| Sep 17, 2026 | 4.99 | 5.12 | 4.99 | 5.12 | +6.34% | 499 |
| Sep 16, 2026 | 5.10 | 5.49 | 4.81 | 4.81 | -7.32% | 3,811 |
| Sep 15, 2026 | 5.25 | 5.70 | 4.98 | 5.19 | +0.90% | 20,797 |
| Sep 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | -0.37% | 165 |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% | 412 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.34% | 27 |
| Sep 8, 2026 | 5.08 | 5.21 | 5.02 | 5.21 | +0.39% | 3,233 |
| Sep 4, 2026 | 4.98 | 5.18 | 4.98 | 5.18 | +1.97% | 129 |
| Sep 3, 2026 | 4.86 | 5.08 | 4.86 | 5.08 | +5.06% | 778 |
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | -6.19% | 852 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.16 | 5.16 | +6.93% | 382 |
| Aug 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | -4.27% | 95 |
| Aug 26, 2026 | 5.10 | 5.20 | 5.04 | 5.04 | -0.21% | 1,077 |
| Aug 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | +5.22% | 72 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | -4.19% | 617 |
| Aug 21, 2026 | 5.55 | 5.55 | 4.82 | 5.01 | -7.51% | 2,373 |
| Aug 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | +3.17% | 83 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +8.80% | 778 |
| Aug 18, 2026 | 5.17 | 5.17 | 4.71 | 4.83 | -8.01% | 3,069 |
| Aug 17, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | -1.89% | 2,833 |
| Aug 14, 2026 | 5.35 | 5.35 | 4.80 | 5.35 | -3.20% | 14,754 |
| Aug 13, 2026 | 5.34 | 5.67 | 5.34 | 5.52 | +3.50% | 2,054 |
| Aug 12, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | +0.04% | 1,963 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.30 | 5.33 | +0.08% | 1,752 |
| Aug 10, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | -0.93% | 916 |
| Aug 7, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | -3.84% | 1,887 |
| Aug 6, 2026 | 5.53 | 5.60 | 5.44 | 5.60 | +2.85% | 1,961 |
| Aug 5, 2026 | 5.45 | 5.71 | 5.44 | 5.44 | -12.96% | 2,087 |
| Aug 4, 2026 | 6.13 | 6.25 | 6.13 | 6.25 | +6.75% | 637 |
| Aug 3, 2026 | 5.89 | 5.90 | 5.79 | 5.86 | +3.09% | 1,787 |
| Jul 31, 2026 | 5.79 | 5.90 | 5.45 | 5.68 | -2.65% | 4,332 |
| Jul 30, 2026 | 5.96 | 5.96 | 5.70 | 5.83 | -1.26% | 2,069 |
| Jul 29, 2026 | 5.95 | 6.14 | 5.45 | 5.91 | +6.44% | 10,308 |
| Jul 28, 2026 | 5.50 | 5.76 | 5.50 | 5.55 | -4.28% | 3,084 |
| Jul 27, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | +6.62% | 634 |
| Jul 24, 2026 | 5.43 | 5.98 | 5.43 | 5.44 | -1.55% | 2,563 |
| Jul 23, 2026 | 5.51 | 5.59 | 5.46 | 5.53 | -1.68% | 19,991 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.62 | 5.62 | -2.93% | 864 |
| Jul 21, 2026 | 5.50 | 6.04 | 5.50 | 5.79 | +5.46% | 1,887 |
| Jul 20, 2026 | 5.87 | 6.01 | 5.49 | 5.49 | -2.26% | 2,768 |
| Jul 17, 2026 | 6.06 | 6.10 | 5.51 | 5.62 | -8.07% | 3,415 |
| Jul 16, 2026 | 5.66 | 6.11 | 5.56 | 6.11 | +4.61% | 6,064 |
| Jul 15, 2026 | 5.66 | 5.85 | 5.64 | 5.84 | -4.88% | 2,757 |
| Jul 14, 2026 | 6.17 | 6.28 | 5.80 | 6.14 | +2.15% | 20,547 |
| Jul 13, 2026 | 5.61 | 6.22 | 5.47 | 6.01 | +1.32% | 5,338 |
| Jul 10, 2026 | 6.00 | 6.00 | 5.74 | 5.93 | +5.28% | 1,127 |
| Jul 9, 2026 | 5.30 | 5.71 | 5.30 | 5.63 | -3.58% | 1,225 |
| Jul 8, 2026 | 6.05 | 6.37 | 5.60 | 5.84 | -0.27% | 15,740 |
| Jul 7, 2026 | 6.38 | 6.38 | 5.86 | 5.86 | -7.48% | 9,129 |
| Jul 6, 2026 | 6.39 | 6.41 | 6.33 | 6.33 | -1.37% | 3,505 |
| Jul 2, 2026 | 6.29 | 6.45 | 6.29 | 6.42 | +1.61% | 3,966 |
| Jul 1, 2026 | 6.35 | 6.35 | 6.29 | 6.32 | -0.77% | 1,012 |
| Jun 30, 2026 | 6.44 | 6.44 | 6.29 | 6.37 | +0.06% | 1,675 |
| Jun 29, 2026 | 6.47 | 6.47 | 6.29 | 6.37 | -1.77% | 5,588 |
| Jun 26, 2026 | 6.25 | 6.48 | 6.25 | 6.48 | +3.04% | 5,126 |
| Jun 25, 2026 | 6.01 | 6.39 | 6.01 | 6.29 | +2.93% | 7,025 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.05 | 6.11 | -4.08% | 15,339 |
| Jun 23, 2026 | 6.34 | 6.37 | 6.00 | 6.37 | +4.60% | 12,000 |
| Jun 22, 2026 | 5.92 | 6.38 | 5.92 | 6.09 | +4.82% | 6,922 |
| Jun 18, 2026 | 6.54 | 6.54 | 5.51 | 5.81 | -10.22% | 13,125 |
| Jun 17, 2026 | 5.64 | 6.50 | 5.50 | 6.47 | +13.65% | 14,623 |
| Jun 16, 2026 | 5.31 | 5.84 | 5.31 | 5.69 | -5.88% | 4,541 |
| Jun 15, 2026 | 5.30 | 6.20 | 5.29 | 6.05 | +6.97% | 10,133 |
| Jun 12, 2026 | 5.23 | 5.66 | 5.23 | 5.66 | -0.25% | 2,818 |
| Jun 11, 2026 | 6.00 | 6.00 | 5.67 | 5.67 | -2.11% | 2,089 |
| Jun 10, 2026 | 5.66 | 6.00 | 5.17 | 5.79 | +4.36% | 25,139 |
| Jun 9, 2026 | 5.69 | 5.69 | 5.36 | 5.55 | -2.50% | 1,152 |
| Jun 8, 2026 | 5.73 | 5.79 | 5.46 | 5.69 | -0.70% | 7,541 |
| Jun 5, 2026 | 5.60 | 5.79 | 5.57 | 5.73 | +2.19% | 1,319 |
| Jun 4, 2026 | 5.10 | 5.79 | 5.10 | 5.61 | -2.43% | 4,289 |
| Jun 3, 2026 | 5.50 | 5.81 | 5.50 | 5.75 | +4.82% | 4,968 |
| Jun 2, 2026 | 5.40 | 5.73 | 5.22 | 5.49 | +1.49% | 1,892 |
| Jun 1, 2026 | 5.48 | 6.22 | 5.09 | 5.41 | -2.80% | 7,842 |
| May 29, 2026 | 5.61 | 6.06 | 5.56 | 5.56 | -0.76% | 7,313 |
| May 28, 2026 | 6.21 | 6.21 | 5.11 | 5.60 | -20.41% | 28,109 |
| May 27, 2026 | 5.89 | 7.04 | 5.42 | 7.04 | +34.51% | 46,936 |
| May 26, 2026 | 4.95 | 5.87 | 4.95 | 5.23 | +5.09% | 7,164 |
| May 22, 2026 | 5.42 | 5.42 | 4.98 | 4.98 | -10.11% | 1,599 |
| May 21, 2026 | 5.18 | 5.59 | 5.18 | 5.54 | +0.36% | 5,207 |
| May 20, 2026 | 5.63 | 5.63 | 5.01 | 5.52 | +6.98% | 1,839 |
| May 19, 2026 | 5.27 | 5.27 | 5.16 | 5.16 | -7.90% | 450 |
| May 18, 2026 | 5.75 | 5.75 | 5.06 | 5.60 | +0.18% | 1,610 |
| May 15, 2026 | 5.62 | 5.62 | 5.52 | 5.59 | +1.14% | 2,628 |
| May 14, 2026 | 5.38 | 5.53 | 5.38 | 5.53 | +3.02% | 1,242 |
| May 13, 2026 | 5.07 | 5.43 | 5.07 | 5.37 | +0.01% | 810 |
| May 12, 2026 | 5.05 | 5.62 | 4.97 | 5.37 | -4.33% | 2,784 |
| May 11, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | +3.19% | 460 |
| May 8, 2026 | 4.95 | 5.44 | 4.95 | 5.44 | +2.19% | 1,270 |
| May 7, 2026 | 5.10 | 5.66 | 5.10 | 5.32 | -6.41% | 1,566 |
| May 6, 2026 | 4.80 | 5.75 | 4.80 | 5.68 | +13.70% | 39,325 |
| May 5, 2026 | 5.19 | 5.19 | 4.94 | 5.00 | +1.36% | 2,581 |
| May 4, 2026 | 5.11 | 5.20 | 4.93 | 4.93 | -2.91% | 10,169 |
| May 1, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | -0.18% | 10,019 |
| Apr 30, 2026 | 5.16 | 5.34 | 4.71 | 5.09 | -1.41% | 4,109 |
| Apr 29, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | +0.33% | 12,676 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.14 | 5.14 | +0.68% | 835 |
| Apr 27, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | +0.98% | 872 |
| Apr 24, 2026 | 4.95 | 5.16 | 4.95 | 5.06 | -2.31% | 1,737 |
| Apr 23, 2026 | 5.11 | 5.18 | 5.11 | 5.18 | +3.60% | 9,751 |
| Apr 22, 2026 | 5.11 | 5.11 | 4.80 | 5.00 | -0.50% | 9,201 |
| Apr 21, 2026 | 4.83 | 5.08 | 4.82 | 5.03 | +6.46% | 12,439 |
| Apr 20, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | -0.94% | 357 |
| Apr 17, 2026 | 4.82 | 4.82 | 4.69 | 4.76 | -0.66% | 5,089 |
| Apr 16, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | -0.70% | 926 |
| Apr 15, 2026 | 4.78 | 4.83 | 4.61 | 4.83 | +0.63% | 12,958 |
| Apr 14, 2026 | 4.86 | 4.86 | 4.72 | 4.80 | -0.81% | 1,158 |
| Apr 13, 2026 | 4.97 | 4.97 | 4.84 | 4.84 | -0.43% | 480 |
| Apr 10, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | -0.20% | 3,341 |
| Apr 9, 2026 | 4.83 | 4.87 | 4.78 | 4.87 | -0.77% | 4,299 |
| Apr 8, 2026 | 4.98 | 4.98 | 4.80 | 4.91 | -1.26% | 3,553 |
| Apr 7, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | +1.35% | 629 |
| Apr 6, 2026 | 4.71 | 4.92 | 4.71 | 4.90 | -1.39% | 463 |
| Apr 2, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | -0.14% | 1,159 |
| Apr 1, 2026 | 4.72 | 4.98 | 4.72 | 4.98 | -2.16% | 18,543 |
| Mar 31, 2026 | 4.74 | 5.10 | 4.72 | 5.09 | +0.81% | 2,412 |
| Mar 30, 2026 | 4.95 | 5.05 | 4.95 | 5.05 | -2.53% | 1,385 |
| Mar 27, 2026 | 5.17 | 5.19 | 5.15 | 5.18 | +0.34% | 3,730 |
| Mar 26, 2026 | 5.18 | 5.18 | 4.99 | 5.16 | +3.03% | 13,335 |
| Mar 25, 2026 | 4.88 | 5.15 | 4.88 | 5.01 | -4.19% | 3,266 |
| Mar 24, 2026 | 5.21 | 5.30 | 5.16 | 5.23 | +1.26% | 21,482 |
| Mar 23, 2026 | 5.22 | 5.22 | 5.11 | 5.16 | +0.96% | 40,047 |
| Mar 20, 2026 | 5.18 | 5.36 | 4.95 | 5.12 | -4.38% | 23,960 |
| Mar 19, 2026 | 5.36 | 5.74 | 4.88 | 5.35 | +9.76% | 24,254 |
| Mar 18, 2026 | 4.60 | 5.26 | 4.60 | 4.87 | +4.92% | 20,754 |
| Mar 17, 2026 | 4.77 | 4.78 | 4.60 | 4.65 | -2.62% | 16,119 |
| Mar 16, 2026 | 4.70 | 4.84 | 4.70 | 4.77 | +1.51% | 12,071 |
| Mar 13, 2026 | 4.25 | 4.73 | 4.25 | 4.70 | +2.39% | 3,798 |
| Mar 12, 2026 | 4.44 | 4.59 | 4.38 | 4.59 | +0.01% | 5,689 |
| Mar 11, 2026 | 4.73 | 4.73 | 4.44 | 4.59 | +2.68% | 7,665 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.41 | 4.47 | -4.46% | 4,694 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.54 | 4.68 | +1.42% | 15,417 |
| Mar 6, 2026 | 4.47 | 4.61 | 4.47 | 4.61 | +2.02% | 715 |
| Mar 5, 2026 | 4.62 | 4.85 | 4.46 | 4.52 | -1.97% | 10,419 |
| Mar 4, 2026 | 4.65 | 4.80 | 4.51 | 4.61 | -4.79% | 2,373 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.57 | 4.84 | +5.10% | 6,865 |
| Mar 2, 2026 | 4.50 | 4.73 | 4.50 | 4.61 | +0.66% | 4,935 |
| Feb 27, 2026 | 4.10 | 4.58 | 4.10 | 4.58 | +0.89% | 4,333 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | -2.14% | 984 |
| Feb 25, 2026 | 4.55 | 4.69 | 4.55 | 4.64 | -0.27% | 4,830 |
| Feb 24, 2026 | 4.49 | 4.92 | 4.49 | 4.65 | +2.35% | 1,137 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.54 | 4.54 | -6.21% | 2,612 |
| Feb 20, 2026 | 4.89 | 4.94 | 4.85 | 4.85 | -1.41% | 2,393 |
| Feb 19, 2026 | 4.98 | 5.13 | 4.81 | 4.91 | -0.71% | 12,268 |
| Feb 18, 2026 | 5.35 | 5.35 | 4.95 | 4.95 | -8.67% | 19,264 |
| Feb 17, 2026 | 5.70 | 5.89 | 5.34 | 5.42 | -8.60% | 10,685 |
| Feb 13, 2026 | 5.50 | 5.93 | 5.42 | 5.93 | +4.04% | 9,491 |
| Feb 12, 2026 | 5.79 | 5.80 | 5.52 | 5.70 | -1.80% | 12,212 |
| Feb 11, 2026 | 5.80 | 5.90 | 5.64 | 5.80 | -0.01% | 4,531 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.54 | 5.80 | +0.00% | 6,788 |
| Feb 9, 2026 | 5.82 | 5.92 | 5.72 | 5.80 | -0.77% | 17,496 |
| Feb 6, 2026 | 5.87 | 5.96 | 5.84 | 5.85 | -1.43% | 11,215 |
| Feb 5, 2026 | 6.00 | 6.09 | 5.67 | 5.93 | +4.77% | 27,920 |
| Feb 4, 2026 | 5.48 | 5.76 | 5.48 | 5.66 | +3.37% | 21,698 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.42 | 5.48 | -6.48% | 30,321 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.50 | 5.86 | +6.55% | 39,486 |
| Jan 30, 2026 | 5.50 | 5.84 | 5.11 | 5.50 | +8.06% | 77,676 |
| Jan 29, 2026 | 5.22 | 5.64 | 4.94 | 5.09 | -2.30% | 41,500 |
| Jan 28, 2026 | 5.71 | 5.71 | 5.15 | 5.21 | -5.79% | 36,330 |
| Jan 27, 2026 | 5.47 | 5.78 | 5.20 | 5.53 | -0.68% | 39,213 |
| Jan 26, 2026 | 5.49 | 5.71 | 5.49 | 5.57 | +2.54% | 14,192 |
| Jan 23, 2026 | 5.53 | 5.53 | 5.25 | 5.43 | -1.72% | 4,286 |
| Jan 22, 2026 | 5.64 | 5.64 | 5.50 | 5.53 | +1.84% | 2,234 |
| Jan 21, 2026 | 5.36 | 5.60 | 5.10 | 5.42 | -3.98% | 16,923 |
| Jan 20, 2026 | 5.37 | 5.67 | 5.36 | 5.65 | -0.43% | 8,619 |
| Jan 16, 2026 | 5.50 | 5.98 | 5.50 | 5.67 | +6.88% | 10,527 |
| Jan 15, 2026 | 5.51 | 5.81 | 5.31 | 5.31 | -3.65% | 4,637 |
| Jan 14, 2026 | 5.11 | 5.51 | 5.11 | 5.51 | +3.48% | 4,049 |
| Jan 13, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | +0.00% | 591 |
| Jan 12, 2026 | 5.40 | 5.48 | 5.10 | 5.33 | -2.83% | 4,486 |
| Jan 9, 2026 | 5.30 | 5.55 | 5.30 | 5.48 | -1.44% | 813 |
| Jan 8, 2026 | 5.49 | 5.74 | 5.49 | 5.56 | +2.39% | 3,396 |
| Jan 7, 2026 | 5.51 | 5.51 | 5.37 | 5.43 | +3.43% | 5,080 |
| Jan 6, 2026 | 5.32 | 5.40 | 5.20 | 5.25 | -4.64% | 8,960 |
| Jan 5, 2026 | 5.31 | 5.53 | 5.30 | 5.51 | -1.69% | 7,213 |
| Jan 2, 2026 | 5.51 | 5.60 | 5.50 | 5.60 | +0.03% | 1,699 |
| Dec 31, 2025 | 5.34 | 5.60 | 5.34 | 5.60 | +4.34% | 20,410 |
| Dec 30, 2025 | 5.27 | 5.37 | 5.27 | 5.37 | -0.69% | 691 |
| Dec 29, 2025 | 5.17 | 5.45 | 5.17 | 5.40 | +5.38% | 8,811 |
| Dec 26, 2025 | 5.42 | 5.42 | 5.09 | 5.13 | -2.91% | 20,775 |
| Dec 24, 2025 | 5.27 | 5.31 | 5.27 | 5.28 | +0.57% | 1,210 |
| Dec 23, 2025 | 5.27 | 5.35 | 5.23 | 5.25 | -0.38% | 2,804 |
| Dec 22, 2025 | 5.42 | 5.42 | 5.27 | 5.27 | -3.39% | 6,829 |
| Dec 19, 2025 | 5.48 | 5.50 | 5.42 | 5.46 | +0.00% | 967 |
| Dec 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | +0.09% | 2 |
| Dec 17, 2025 | 5.46 | 5.46 | 5.42 | 5.45 | -0.18% | 262 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | +0.28% | 340 |
| Dec 15, 2025 | 5.51 | 5.53 | 5.42 | 5.45 | -1.19% | 3,107 |
| Dec 12, 2025 | 5.42 | 5.62 | 5.42 | 5.51 | +1.39% | 2,585 |
| Dec 11, 2025 | 5.45 | 5.47 | 5.42 | 5.43 | -2.60% | 2,619 |
| Dec 10, 2025 | 5.78 | 5.78 | 5.45 | 5.58 | -1.59% | 1,629 |
| Dec 9, 2025 | 5.63 | 5.67 | 5.53 | 5.67 | +3.37% | 3,799 |
| Dec 8, 2025 | 5.42 | 5.55 | 5.42 | 5.49 | +0.12% | 898 |
| Dec 5, 2025 | 5.46 | 5.55 | 5.32 | 5.48 | -0.21% | 4,476 |
| Dec 4, 2025 | 5.63 | 5.63 | 5.49 | 5.49 | -0.12% | 3,364 |
| Dec 3, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | -0.51% | 1,498 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.52 | 5.52 | +1.39% | 2,172 |
| Dec 1, 2025 | 5.31 | 5.45 | 5.31 | 5.45 | -1.01% | 2,145 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | -2.13% | 360 |
| Nov 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 2,591 |
| Nov 25, 2025 | 5.56 | 5.64 | 5.56 | 5.64 | -0.19% | 1,116 |
| Nov 24, 2025 | 5.88 | 5.88 | 5.66 | 5.66 | -2.05% | 1,193 |
| Nov 21, 2025 | 5.79 | 5.79 | 5.70 | 5.77 | +0.77% | 1,345 |
| Nov 20, 2025 | 5.65 | 5.80 | 5.65 | 5.73 | +0.35% | 6,252 |
| Nov 19, 2025 | 5.68 | 5.91 | 5.68 | 5.71 | +0.59% | 9,026 |
| Nov 18, 2025 | 5.79 | 5.86 | 5.62 | 5.68 | -3.19% | 12,281 |
| Nov 17, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | +2.69% | 2,104 |
| Nov 14, 2025 | 5.61 | 5.84 | 5.56 | 5.71 | +2.92% | 16,035 |
| Nov 13, 2025 | 5.45 | 5.62 | 5.45 | 5.55 | +1.03% | 4,753 |
| Nov 12, 2025 | 5.64 | 5.64 | 5.48 | 5.49 | -2.72% | 7,914 |
| Nov 11, 2025 | 5.64 | 5.72 | 5.64 | 5.64 | -0.07% | 1,098 |
| Nov 10, 2025 | 5.63 | 5.79 | 5.54 | 5.65 | -2.96% | 7,742 |
Daily open, high, low, close and volume for DB Gold Short ETN due February 15, 2038 (DGZ). Showing 243 trading days. Unadjusted prices.