Skip to main content
MicroSectors Gold -3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
7.94
+0.13 (1.66%)
Jan 17, 2025, 3:59 PM EST - Market closed

DULL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.917.947.807.947.941.66%54,278
Jan 16, 20257.807.827.747.817.81-2.07%19,981
Jan 15, 20258.078.157.977.987.98-2.27%11,799
Jan 14, 20258.298.298.168.168.16-1.51%3,054
Jan 13, 20258.248.338.228.298.293.18%8,696
Jan 10, 20258.038.107.968.038.03-2.78%27,425
Jan 8, 20258.258.388.218.268.26-1.67%8,464
Jan 7, 20258.298.448.278.408.40-1.72%8,859
Jan 6, 20258.618.638.488.558.550.55%8,831
Jan 3, 20258.418.528.388.508.502.34%12,034
Jan 2, 20258.408.428.308.318.31-4.02%9,645
Dec 31, 20248.768.768.628.658.65-1.77%9,401
Dec 30, 20248.798.938.798.818.810.85%13,037
Dec 27, 20248.768.768.708.748.742.24%42,602
Dec 26, 20248.648.648.508.558.55-2.01%13,923
Dec 24, 20248.788.788.728.728.72-0.65%8,125
Dec 23, 20248.708.788.708.788.781.35%1,940
Dec 20, 20248.738.738.578.668.66-2.86%15,369
Dec 19, 20248.928.988.888.928.92-0.41%4,898
Dec 18, 20248.518.998.508.958.955.82%6,374
Dec 17, 20248.498.548.428.468.461.14%6,466
Dec 16, 20248.318.378.318.378.37-0.54%8,134
Dec 13, 20248.328.418.298.418.413.44%29,917
Dec 12, 20248.098.168.048.138.134.23%34,242
Dec 11, 20247.977.977.787.807.80-2.62%6,971
Dec 10, 20248.088.087.998.018.01-4.07%8,769
Dec 9, 20248.248.358.168.358.35-2.67%12,786
Dec 6, 20248.628.638.518.588.58-0.24%18,810
Dec 5, 20248.458.668.458.608.602.32%9,623
Dec 4, 20248.408.428.368.418.41-0.88%9,827
Dec 3, 20248.368.528.368.488.48-0.47%8,587
Dec 2, 20248.448.548.438.528.522.65%8,750
Nov 29, 20248.358.358.308.308.30-2.47%1,775
Nov 27, 20248.378.538.358.518.51-0.60%7,176
Nov 26, 20248.608.698.568.568.56-0.57%6,687
Nov 25, 20248.468.698.468.618.618.78%39,760
Nov 22, 20248.108.117.887.927.92-3.91%16,941
Nov 21, 20248.268.338.238.248.24-2.52%10,295
Nov 20, 20248.568.568.438.458.45-1.57%8,041
Nov 19, 20248.648.728.598.598.59-2.77%13,141
Nov 18, 20248.848.868.818.838.83-5.48%10,211
Nov 15, 20249.239.359.229.349.340.39%19,586
Nov 14, 20249.369.409.199.319.310.92%23,658
Nov 13, 20248.909.228.909.229.223.02%14,989
Nov 12, 20248.839.028.798.958.952.67%16,873
Nov 11, 20248.678.838.678.728.726.97%20,837
Nov 8, 20248.048.158.028.158.152.13%27,133
Nov 7, 20248.128.137.947.987.98-4.77%34,089
Nov 6, 20248.388.448.258.388.389.11%31,914
Nov 5, 20247.637.757.637.687.68-0.58%21,672
Nov 4, 20247.657.757.657.737.73-0.45%10,184
Nov 1, 20247.587.767.557.767.761.57%12,492
Oct 31, 20247.487.737.487.647.644.37%32,770
Oct 30, 20247.407.467.307.327.32-1.74%30,995
Oct 29, 20247.607.607.427.457.45-3.06%23,930
Oct 28, 20247.717.717.667.697.69-0.07%8,420
Oct 25, 20247.817.827.677.697.69-0.39%17,351
Oct 24, 20247.687.857.687.727.72-2.28%83,068
Oct 23, 20247.707.967.707.907.903.46%49,829
Oct 22, 20247.707.757.647.647.64-2.97%22,090
Oct 21, 20247.757.927.707.877.87-0.13%26,727
Oct 18, 20248.008.007.877.887.88-3.13%22,866
Oct 17, 20248.208.218.108.148.14-1.73%12,169
Oct 16, 20248.218.338.188.288.28-1.33%16,202
Oct 15, 20248.518.518.348.398.39-1.17%14,853
Oct 14, 20248.478.548.438.498.490.58%4,682
Oct 11, 20248.538.548.408.448.44-3.16%31,078
Oct 10, 20248.718.848.708.728.72-2.25%8,649
Oct 9, 20248.888.958.878.928.921.66%14,034
Oct 8, 20248.628.948.598.778.772.39%22,998
Oct 7, 20248.538.598.518.578.570.88%16,513
Oct 4, 20248.488.568.318.498.490.77%101,337
Oct 3, 20248.518.538.398.438.430.24%15,105
Oct 2, 20248.408.548.388.418.410.07%14,954
Oct 1, 20248.468.468.288.408.40-3.15%23,178
Sep 30, 20248.598.718.588.678.672.32%19,980
Sep 27, 20248.318.558.308.488.482.36%28,624
Sep 26, 20248.328.448.248.288.28-1.25%46,545
Sep 25, 20248.358.498.338.398.390.30%14,268
Sep 24, 20248.638.648.368.368.36-4.17%36,192
Sep 23, 20248.678.728.648.728.72-0.42%14,062
Sep 20, 20248.898.948.738.768.76-3.84%23,663
Sep 19, 20249.219.329.089.119.11-4.60%5,296
Sep 18, 20249.329.569.009.559.552.31%47,497
Sep 17, 20249.259.399.199.339.331.73%6,844
Sep 16, 20249.159.239.149.189.180.16%4,752
Sep 13, 20249.239.259.159.169.16-3.07%20,563
Sep 12, 20249.679.689.459.459.45-5.24%11,384
Sep 11, 202410.0410.079.939.979.970.64%4,723
Sep 10, 20249.9710.079.919.919.91-1.20%8,398
Sep 9, 202410.0810.1910.0310.0310.03-1.28%25,955
Sep 6, 202410.0110.229.9310.1610.162.32%25,484
Sep 5, 20249.8910.069.889.939.93-2.60%16,707
Sep 4, 202410.3210.3210.1410.2010.20-9,889
Sep 3, 202410.2010.3910.1910.2010.201.34%32,393
Aug 30, 20249.9110.149.8910.0610.062.20%24,552
Aug 29, 20249.909.939.799.849.84-1.52%10,376
Aug 28, 20249.9810.099.9810.0010.002.15%4,175
Aug 27, 20249.989.989.789.799.79-0.76%18,638
Aug 26, 20249.809.889.809.869.86-0.90%17,748