MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
3.830
-0.250 (-6.13%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -6.13% | 79,046 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -1.69% | 33,066 |
| Jul 30, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 5.06% | 32,325 |
| Jul 29, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.75% | 16,064 |
| Jul 28, 2025 | 3.95 | 4.03 | 3.95 | 3.98 | 3.98 | 1.53% | 71,516 |
| Jul 25, 2025 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 2.89% | 59,480 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | 2.09% | 21,906 |
| Jul 23, 2025 | 3.68 | 3.76 | 3.65 | 3.73 | 3.73 | 3.64% | 35,543 |
| Jul 22, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -2.68% | 41,500 |
| Jul 21, 2025 | 3.74 | 3.76 | 3.70 | 3.70 | 3.70 | -4.76% | 104,844 |
| Jul 18, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | -0.38% | 38,556 |
| Jul 17, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 0.26% | 16,321 |
| Jul 16, 2025 | 3.95 | 3.97 | 3.78 | 3.89 | 3.89 | -1.39% | 64,662 |
| Jul 15, 2025 | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | 1.15% | 25,060 |
| Jul 14, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 31,706 |
| Jul 11, 2025 | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | -2.78% | 33,322 |
| Jul 10, 2025 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | -1.00% | 27,883 |
| Jul 9, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -0.74% | 21,554 |
| Jul 8, 2025 | 3.96 | 4.08 | 3.96 | 4.03 | 4.03 | 3.07% | 17,546 |
| Jul 7, 2025 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -0.38% | 52,165 |
| Jul 3, 2025 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 1.68% | 20,982 |
| Jul 2, 2025 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | -1.28% | 40,807 |
| Jul 1, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | -2.49% | 129,264 |
| Jun 30, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -3.61% | 13,704 |
| Jun 27, 2025 | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | 5.58% | 75,769 |
| Jun 26, 2025 | 3.98 | 4.01 | 3.93 | 3.94 | 3.94 | 0.25% | 50,475 |
| Jun 25, 2025 | 4.01 | 4.01 | 3.92 | 3.93 | 3.93 | -0.76% | 40,209 |
| Jun 24, 2025 | 4.01 | 4.06 | 3.96 | 3.96 | 3.96 | 4.49% | 89,675 |
| Jun 23, 2025 | 3.79 | 3.80 | 3.73 | 3.79 | 3.79 | -1.04% | 62,441 |
| Jun 20, 2025 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 53,772 |
| Jun 18, 2025 | 3.72 | 3.83 | 3.72 | 3.82 | 3.82 | 1.60% | 117,835 |
| Jun 17, 2025 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 0.53% | 116,006 |
| Jun 16, 2025 | 3.66 | 3.76 | 3.66 | 3.74 | 3.74 | 3.60% | 235,400 |
| Jun 13, 2025 | 3.56 | 3.65 | 3.55 | 3.61 | 3.61 | -3.73% | 303,966 |
| Jun 12, 2025 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -3.60% | 81,565 |
| Jun 11, 2025 | 3.92 | 3.99 | 3.88 | 3.89 | 3.89 | -1.27% | 60,020 |
| Jun 10, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | -0.51% | 91,738 |
| Jun 9, 2025 | 4.01 | 4.01 | 3.92 | 3.96 | 3.96 | -1.00% | 47,556 |
| Jun 6, 2025 | 3.87 | 4.01 | 3.87 | 4.00 | 4.00 | 3.90% | 94,477 |
| Jun 5, 2025 | 3.77 | 3.90 | 3.75 | 3.85 | 3.85 | 1.32% | 141,244 |
| Jun 4, 2025 | 3.85 | 3.87 | 3.76 | 3.80 | 3.80 | -1.55% | 92,062 |
| Jun 3, 2025 | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | 2.12% | 86,805 |
| Jun 2, 2025 | 3.87 | 3.88 | 3.77 | 3.78 | 3.78 | -7.80% | 356,683 |
| 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 |