MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
1.840
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | - | 295,040 |
| Dec 4, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 166,143 |
| Dec 3, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 230,036 |
| Dec 2, 2025 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 134,239 |
| Dec 1, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 255,751 |
| Nov 28, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -4.23% | 94,439 |
| Nov 26, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -2.33% | 113,562 |
| Nov 25, 2025 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | 0.26% | 169,712 |
| Nov 24, 2025 | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -4.93% | 144,113 |
| Nov 21, 2025 | 2.04 | 2.05 | 1.99 | 2.03 | 2.03 | 1.00% | 314,689 |
| Nov 20, 2025 | 2.01 | 2.06 | 1.97 | 2.01 | 2.01 | -0.50% | 311,256 |
| Nov 19, 2025 | 1.96 | 2.05 | 1.93 | 2.02 | 2.02 | - | 283,533 |
| Nov 18, 2025 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | -2.42% | 149,728 |
| Nov 17, 2025 | 2.02 | 2.12 | 2.01 | 2.07 | 2.07 | 3.50% | 287,050 |
| Nov 14, 2025 | 2.04 | 2.07 | 1.97 | 2.00 | 2.00 | 5.82% | 245,046 |
| Nov 13, 2025 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 2.72% | 375,227 |
| Nov 12, 2025 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -5.64% | 639,336 |
| Nov 11, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 207,757 |
| Nov 10, 2025 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -8.41% | 292,994 |
| Nov 7, 2025 | 2.16 | 2.17 | 2.10 | 2.14 | 2.14 | -1.38% | 412,304 |
| Nov 6, 2025 | 2.16 | 2.21 | 2.15 | 2.17 | 2.17 | 0.46% | 367,193 |
| Nov 5, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -4.00% | 245,676 |
| Nov 4, 2025 | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | 5.63% | 687,115 |
| Nov 3, 2025 | 2.14 | 2.16 | 2.10 | 2.13 | 2.13 | -0.93% | 941,904 |
| Oct 31, 2025 | 2.11 | 2.19 | 2.10 | 2.15 | 2.15 | 1.90% | 465,833 |
| Oct 30, 2025 | 2.21 | 2.22 | 2.11 | 2.11 | 2.11 | -5.80% | 378,893 |
| Oct 29, 2025 | 2.11 | 2.27 | 2.11 | 2.24 | 2.24 | 0.90% | 799,237 |
| Oct 28, 2025 | 2.27 | 2.30 | 2.20 | 2.22 | 2.22 | 2.30% | 1,009,048 |
| Oct 27, 2025 | 2.11 | 2.20 | 2.10 | 2.17 | 2.17 | 7.96% | 1,044,974 |
| Oct 24, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | 1.52% | 668,377 |
| Oct 23, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | -1.49% | 646,643 |
| Oct 22, 2025 | 2.08 | 2.14 | 1.99 | 2.01 | 2.01 | 1.01% | 2,501,589 |
| Oct 21, 2025 | 1.89 | 2.03 | 1.86 | 1.99 | 1.99 | 16.37% | 2,710,651 |
| Oct 20, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -9.52% | 3,013,366 |
| Oct 17, 2025 | 1.79 | 1.93 | 1.78 | 1.89 | 1.89 | 5.59% | 3,715,021 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -6.28% | 1,362,924 |
| Oct 15, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -5.91% | 651,372 |
| Oct 14, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -1.93% | 374,864 |
| Oct 13, 2025 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -6.76% | 687,402 |
| Oct 10, 2025 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -3.48% | 309,969 |
| Oct 9, 2025 | 2.17 | 2.34 | 2.16 | 2.30 | 2.30 | 5.02% | 713,288 |
| Oct 8, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | -4.78% | 676,532 |
| Oct 7, 2025 | 2.29 | 2.32 | 2.27 | 2.30 | 2.30 | -0.86% | 244,108 |
| Oct 6, 2025 | 2.37 | 2.39 | 2.31 | 2.32 | 2.32 | -5.88% | 238,707 |
| Oct 3, 2025 | 2.48 | 2.52 | 2.46 | 2.47 | 2.47 | -2.57% | 70,244 |
| Oct 2, 2025 | 2.46 | 2.59 | 2.45 | 2.53 | 2.53 | 1.61% | 109,241 |
| Oct 1, 2025 | 2.50 | 2.53 | 2.48 | 2.49 | 2.49 | -0.80% | 79,837 |
| Sep 30, 2025 | 2.60 | 2.61 | 2.51 | 2.51 | 2.51 | -2.71% | 104,154 |
| Sep 29, 2025 | 2.60 | 2.64 | 2.50 | 2.58 | 2.58 | -4.44% | 184,922 |
| Sep 26, 2025 | 2.72 | 2.74 | 2.67 | 2.70 | 2.70 | -2.17% | 109,849 |