MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
4.100
+0.100 (2.50%)
May 30, 2025, 4:00 PM - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | 2.50% | 337,253 |
| May 29, 2025 | 4.01 | 4.05 | 3.97 | 4.00 | 4.00 | -2.20% | 201,070 |
| May 28, 2025 | 4.05 | 4.11 | 4.04 | 4.09 | 4.09 | 0.74% | 154,017 |
| May 27, 2025 | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | 5.45% | 259,394 |
| May 23, 2025 | 3.90 | 3.94 | 3.83 | 3.85 | 3.85 | -6.78% | 267,490 |
| May 22, 2025 | 4.05 | 4.16 | 4.05 | 4.13 | 4.13 | 2.99% | 108,654 |
| May 21, 2025 | 4.06 | 4.10 | 3.99 | 4.01 | 4.01 | -2.20% | 66,473 |
| May 20, 2025 | 4.33 | 4.33 | 4.10 | 4.10 | 4.10 | -5.53% | 79,633 |
| May 19, 2025 | 4.35 | 4.41 | 4.33 | 4.34 | 4.34 | -3.77% | 91,205 |
| May 16, 2025 | 4.60 | 4.62 | 4.51 | 4.51 | 4.51 | 3.68% | 153,299 |
| May 15, 2025 | 4.54 | 4.55 | 4.34 | 4.35 | 4.35 | -4.81% | 175,225 |
| May 14, 2025 | 4.56 | 4.63 | 4.51 | 4.57 | 4.57 | 6.03% | 192,556 |
| May 13, 2025 | 4.33 | 4.40 | 4.27 | 4.31 | 4.31 | -0.92% | 357,410 |
| May 12, 2025 | 4.36 | 4.42 | 4.31 | 4.35 | 4.35 | 8.48% | 456,843 |
| May 9, 2025 | 3.99 | 4.05 | 3.96 | 4.01 | 4.01 | -2.43% | 91,543 |
| May 8, 2025 | 3.92 | 4.16 | 3.89 | 4.11 | 4.11 | 6.20% | 337,465 |
| May 7, 2025 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | 4.31% | 301,159 |
| May 6, 2025 | 3.81 | 3.86 | 3.71 | 3.71 | 3.71 | -8.40% | 498,988 |
| May 5, 2025 | 4.10 | 4.15 | 4.01 | 4.05 | 4.05 | -8.78% | 383,441 |
| May 2, 2025 | 4.34 | 4.48 | 4.31 | 4.44 | 4.44 | -0.45% | 485,834 |
| May 1, 2025 | 4.48 | 4.55 | 4.42 | 4.46 | 4.46 | 5.94% | 322,552 |
| Apr 30, 2025 | 4.16 | 4.22 | 4.11 | 4.21 | 4.21 | 2.68% | 218,418 |
| Apr 29, 2025 | 4.13 | 4.18 | 4.08 | 4.10 | 4.10 | 2.50% | 117,839 |
| Apr 28, 2025 | 4.20 | 4.24 | 3.98 | 4.00 | 4.00 | -4.08% | 303,997 |
| Apr 25, 2025 | 4.29 | 4.31 | 4.14 | 4.17 | 4.17 | 3.22% | 386,013 |
| Apr 24, 2025 | 4.07 | 4.17 | 4.03 | 4.04 | 4.04 | -3.81% | 260,077 |
| Apr 23, 2025 | 4.19 | 4.33 | 4.18 | 4.20 | 4.20 | 6.60% | 637,849 |
| Apr 22, 2025 | 3.75 | 3.97 | 3.73 | 3.94 | 3.94 | 3.68% | 1,460,603 |
| Apr 21, 2025 | 3.81 | 3.84 | 3.77 | 3.80 | 3.80 | -9.52% | 404,031 |
| Apr 17, 2025 | 4.16 | 4.30 | 4.12 | 4.20 | 4.20 | 2.19% | 130,109 |
| Apr 16, 2025 | 4.24 | 4.27 | 4.09 | 4.11 | 4.11 | -9.67% | 247,915 |
| Apr 15, 2025 | 4.59 | 4.60 | 4.54 | 4.55 | 4.55 | -1.52% | 66,195 |
| Apr 14, 2025 | 4.66 | 4.69 | 4.60 | 4.62 | 4.62 | 1.99% | 85,889 |
| Apr 11, 2025 | 4.52 | 4.58 | 4.48 | 4.53 | 4.53 | -5.61% | 130,095 |
| Apr 10, 2025 | 5.01 | 5.06 | 4.78 | 4.80 | 4.80 | -7.36% | 110,317 |
| Apr 9, 2025 | 5.38 | 5.45 | 5.16 | 5.18 | 5.18 | -11.00% | 188,638 |
| Apr 8, 2025 | 5.65 | 5.89 | 5.63 | 5.82 | 5.82 | -1.85% | 117,418 |
| Apr 7, 2025 | 5.62 | 5.99 | 5.54 | 5.93 | 5.93 | 6.65% | 196,346 |
| Apr 4, 2025 | 5.36 | 5.66 | 5.33 | 5.56 | 5.56 | 7.13% | 328,677 |
| Apr 3, 2025 | 5.40 | 5.41 | 5.07 | 5.19 | 5.19 | 1.57% | 169,971 |
| Apr 2, 2025 | 5.10 | 5.14 | 5.07 | 5.11 | 5.11 | -0.60% | 232,938 |
| Apr 1, 2025 | 5.07 | 5.22 | 5.05 | 5.14 | 5.14 | 0.61% | 120,746 |
| Mar 31, 2025 | 5.14 | 5.20 | 5.09 | 5.11 | 5.11 | -3.95% | 87,757 |
| Mar 28, 2025 | 5.36 | 5.40 | 5.30 | 5.32 | 5.32 | -2.47% | 118,249 |
| Mar 27, 2025 | 5.56 | 5.59 | 5.45 | 5.46 | 5.46 | -3.88% | 90,435 |
| Mar 26, 2025 | 5.63 | 5.71 | 5.63 | 5.68 | 5.68 | 0.09% | 29,734 |
| Mar 25, 2025 | 5.64 | 5.67 | 5.58 | 5.67 | 5.67 | -1.13% | 77,610 |
| Mar 24, 2025 | 5.63 | 5.76 | 5.63 | 5.74 | 5.74 | 1.50% | 40,520 |
| Mar 21, 2025 | 5.62 | 5.77 | 5.62 | 5.65 | 5.65 | 2.54% | 172,666 |
| Mar 20, 2025 | 5.58 | 5.60 | 5.51 | 5.51 | 5.51 | 0.18% | 77,624 |