MicroSectors Gold -3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
8.45
-0.13 (-1.57%)
Nov 20, 2024, 3:58 PM EST - Market open
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.56 | 8.56 | 8.43 | 8.45 | 8.45 | -1.57% | 8,041 |
| Nov 19, 2024 | 8.64 | 8.72 | 8.59 | 8.59 | 8.59 | -2.77% | 13,141 |
| Nov 18, 2024 | 8.84 | 8.86 | 8.81 | 8.83 | 8.83 | -5.48% | 10,211 |
| Nov 15, 2024 | 9.23 | 9.35 | 9.22 | 9.34 | 9.34 | 0.39% | 19,586 |
| Nov 14, 2024 | 9.36 | 9.40 | 9.19 | 9.31 | 9.31 | 0.92% | 23,658 |
| Nov 13, 2024 | 8.90 | 9.22 | 8.90 | 9.22 | 9.22 | 3.02% | 14,989 |
| Nov 12, 2024 | 8.83 | 9.02 | 8.79 | 8.95 | 8.95 | 2.67% | 16,873 |
| Nov 11, 2024 | 8.67 | 8.83 | 8.67 | 8.72 | 8.72 | 6.97% | 20,837 |
| Nov 8, 2024 | 8.04 | 8.15 | 8.02 | 8.15 | 8.15 | 2.13% | 27,133 |
| Nov 7, 2024 | 8.12 | 8.13 | 7.94 | 7.98 | 7.98 | -4.77% | 34,089 |
| Nov 6, 2024 | 8.38 | 8.44 | 8.25 | 8.38 | 8.38 | 9.11% | 31,914 |
| Nov 5, 2024 | 7.63 | 7.75 | 7.63 | 7.68 | 7.68 | -0.58% | 21,672 |
| Nov 4, 2024 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | -0.45% | 10,184 |
| Nov 1, 2024 | 7.58 | 7.76 | 7.55 | 7.76 | 7.76 | 1.57% | 12,492 |
| Oct 31, 2024 | 7.48 | 7.73 | 7.48 | 7.64 | 7.64 | 4.37% | 32,770 |
| Oct 30, 2024 | 7.40 | 7.46 | 7.30 | 7.32 | 7.32 | -1.74% | 30,995 |
| Oct 29, 2024 | 7.60 | 7.60 | 7.42 | 7.45 | 7.45 | -3.06% | 23,930 |
| Oct 28, 2024 | 7.71 | 7.71 | 7.66 | 7.69 | 7.69 | -0.07% | 8,420 |
| Oct 25, 2024 | 7.81 | 7.82 | 7.67 | 7.69 | 7.69 | -0.39% | 17,351 |
| Oct 24, 2024 | 7.68 | 7.85 | 7.68 | 7.72 | 7.72 | -2.28% | 83,068 |
| Oct 23, 2024 | 7.70 | 7.96 | 7.70 | 7.90 | 7.90 | 3.46% | 49,829 |
| Oct 22, 2024 | 7.70 | 7.75 | 7.64 | 7.64 | 7.64 | -2.97% | 22,090 |
| Oct 21, 2024 | 7.75 | 7.92 | 7.70 | 7.87 | 7.87 | -0.13% | 26,727 |
| Oct 18, 2024 | 8.00 | 8.00 | 7.87 | 7.88 | 7.88 | -3.13% | 22,866 |
| Oct 17, 2024 | 8.20 | 8.21 | 8.10 | 8.14 | 8.14 | -1.73% | 12,169 |
| Oct 16, 2024 | 8.21 | 8.33 | 8.18 | 8.28 | 8.28 | -1.33% | 16,202 |
| Oct 15, 2024 | 8.51 | 8.51 | 8.34 | 8.39 | 8.39 | -1.17% | 14,853 |
| Oct 14, 2024 | 8.47 | 8.54 | 8.43 | 8.49 | 8.49 | 0.58% | 4,682 |
| Oct 11, 2024 | 8.53 | 8.54 | 8.40 | 8.44 | 8.44 | -3.16% | 31,078 |
| Oct 10, 2024 | 8.71 | 8.84 | 8.70 | 8.72 | 8.72 | -2.25% | 8,649 |
| Oct 9, 2024 | 8.88 | 8.95 | 8.87 | 8.92 | 8.92 | 1.66% | 14,034 |
| Oct 8, 2024 | 8.62 | 8.94 | 8.59 | 8.77 | 8.77 | 2.39% | 22,998 |
| Oct 7, 2024 | 8.53 | 8.59 | 8.51 | 8.57 | 8.57 | 0.88% | 16,513 |
| Oct 4, 2024 | 8.48 | 8.56 | 8.31 | 8.49 | 8.49 | 0.77% | 101,337 |
| Oct 3, 2024 | 8.51 | 8.53 | 8.39 | 8.43 | 8.43 | 0.24% | 15,105 |
| Oct 2, 2024 | 8.40 | 8.54 | 8.38 | 8.41 | 8.41 | 0.07% | 14,954 |
| Oct 1, 2024 | 8.46 | 8.46 | 8.28 | 8.40 | 8.40 | -3.15% | 23,178 |
| Sep 30, 2024 | 8.59 | 8.71 | 8.58 | 8.67 | 8.67 | 2.32% | 19,980 |
| Sep 27, 2024 | 8.31 | 8.55 | 8.30 | 8.48 | 8.48 | 2.36% | 28,624 |
| Sep 26, 2024 | 8.32 | 8.44 | 8.24 | 8.28 | 8.28 | -1.25% | 46,545 |
| Sep 25, 2024 | 8.35 | 8.49 | 8.33 | 8.39 | 8.39 | 0.30% | 14,268 |
| Sep 24, 2024 | 8.63 | 8.64 | 8.36 | 8.36 | 8.36 | -4.17% | 36,192 |
| Sep 23, 2024 | 8.67 | 8.72 | 8.64 | 8.72 | 8.72 | -0.42% | 14,062 |
| Sep 20, 2024 | 8.89 | 8.94 | 8.73 | 8.76 | 8.76 | -3.84% | 23,663 |
| Sep 19, 2024 | 9.21 | 9.32 | 9.08 | 9.11 | 9.11 | -4.60% | 5,296 |
| Sep 18, 2024 | 9.32 | 9.56 | 9.00 | 9.55 | 9.55 | 2.31% | 47,497 |
| Sep 17, 2024 | 9.25 | 9.39 | 9.19 | 9.33 | 9.33 | 1.73% | 6,844 |
| Sep 16, 2024 | 9.15 | 9.23 | 9.14 | 9.18 | 9.18 | 0.16% | 4,752 |
| Sep 13, 2024 | 9.23 | 9.25 | 9.15 | 9.16 | 9.16 | -3.07% | 20,563 |
| Sep 12, 2024 | 9.67 | 9.68 | 9.45 | 9.45 | 9.45 | -5.24% | 11,384 |
| Sep 11, 2024 | 10.04 | 10.07 | 9.93 | 9.97 | 9.97 | 0.64% | 4,723 |
| Sep 10, 2024 | 9.97 | 10.07 | 9.91 | 9.91 | 9.91 | -1.20% | 8,398 |
| Sep 9, 2024 | 10.08 | 10.19 | 10.03 | 10.03 | 10.03 | -1.28% | 25,955 |
| Sep 6, 2024 | 10.01 | 10.22 | 9.93 | 10.16 | 10.16 | 2.32% | 25,484 |
| Sep 5, 2024 | 9.89 | 10.06 | 9.88 | 9.93 | 9.93 | -2.60% | 16,707 |
| Sep 4, 2024 | 10.32 | 10.32 | 10.14 | 10.20 | 10.20 | - | 9,889 |
| Sep 3, 2024 | 10.20 | 10.39 | 10.19 | 10.20 | 10.20 | 1.34% | 32,393 |
| Aug 30, 2024 | 9.91 | 10.14 | 9.89 | 10.06 | 10.06 | 2.20% | 24,552 |
| Aug 29, 2024 | 9.90 | 9.93 | 9.79 | 9.84 | 9.84 | -1.52% | 10,376 |
| Aug 28, 2024 | 9.98 | 10.09 | 9.98 | 10.00 | 10.00 | 2.15% | 4,175 |
| Aug 27, 2024 | 9.98 | 9.98 | 9.78 | 9.79 | 9.79 | -0.76% | 18,638 |
| Aug 26, 2024 | 9.80 | 9.88 | 9.80 | 9.86 | 9.86 | -0.90% | 17,748 |
| Aug 23, 2024 | 10.11 | 10.15 | 9.89 | 9.95 | 9.95 | -3.34% | 26,108 |
| Aug 22, 2024 | 10.27 | 10.44 | 10.23 | 10.29 | 10.29 | 3.59% | 63,636 |
| Aug 21, 2024 | 10.02 | 10.13 | 9.86 | 9.94 | 9.94 | 0.42% | 11,687 |
| Aug 20, 2024 | 9.71 | 10.06 | 9.71 | 9.90 | 9.90 | -1.22% | 10,036 |
| Aug 19, 2024 | 10.19 | 10.23 | 10.00 | 10.02 | 10.02 | 0.57% | 29,904 |
| Aug 16, 2024 | 10.25 | 10.28 | 9.96 | 9.96 | 9.96 | -6.52% | 33,891 |
| Aug 15, 2024 | 10.73 | 10.86 | 10.59 | 10.66 | 10.66 | -1.06% | 10,491 |
| Aug 14, 2024 | 10.68 | 10.83 | 10.68 | 10.77 | 10.77 | 2.54% | 2,258 |
| Aug 13, 2024 | 10.47 | 10.53 | 10.39 | 10.50 | 10.50 | 0.59% | 7,987 |
| Aug 12, 2024 | 10.78 | 10.78 | 10.44 | 10.44 | 10.44 | -5.13% | 6,528 |
| Aug 9, 2024 | 10.95 | 11.11 | 10.95 | 11.01 | 11.01 | -0.72% | 5,598 |
| Aug 8, 2024 | 11.29 | 11.29 | 11.09 | 11.09 | 11.09 | -4.61% | 76,430 |
| Aug 7, 2024 | 11.43 | 11.63 | 11.43 | 11.62 | 11.62 | 0.26% | 77,884 |
| Aug 6, 2024 | 11.58 | 11.59 | 11.58 | 11.59 | 11.59 | 2.58% | 1,850 |
| Aug 5, 2024 | 11.62 | 11.64 | 11.29 | 11.30 | 11.30 | 3.67% | 10,720 |
| Aug 2, 2024 | 10.54 | 11.16 | 10.44 | 10.90 | 10.90 | 0.67% | 13,418 |
| Aug 1, 2024 | 10.67 | 10.91 | 10.61 | 10.83 | 10.83 | 1.00% | 11,971 |
| Jul 31, 2024 | 11.03 | 11.04 | 10.72 | 10.72 | 10.72 | -5.31% | 10,518 |
| Jul 30, 2024 | 11.54 | 11.59 | 11.30 | 11.32 | 11.32 | -2.95% | 8,770 |
| Jul 29, 2024 | 11.71 | 11.79 | 11.67 | 11.67 | 11.67 | 0.47% | 8,019 |
| Jul 26, 2024 | 11.74 | 11.74 | 11.61 | 11.61 | 11.61 | -3.06% | 10,818 |
| Jul 25, 2024 | 11.89 | 12.09 | 11.89 | 11.98 | 11.98 | 4.69% | 5,253 |
| Jul 24, 2024 | 11.11 | 11.44 | 11.05 | 11.44 | 11.44 | 1.11% | 2,460 |
| Jul 23, 2024 | 11.36 | 11.42 | 11.31 | 11.31 | 11.31 | -1.08% | 2,243 |
| Jul 22, 2024 | 11.48 | 11.62 | 11.44 | 11.44 | 11.44 | 0.11% | 3,690 |
| Jul 19, 2024 | 11.46 | 11.48 | 11.31 | 11.43 | 11.43 | 5.36% | 22,992 |
| Jul 18, 2024 | 10.58 | 10.84 | 10.51 | 10.84 | 10.84 | 1.94% | 1,968 |
| Jul 17, 2024 | 10.43 | 10.70 | 10.34 | 10.64 | 10.64 | 1.31% | 10,009 |
| Jul 16, 2024 | 10.94 | 10.94 | 10.50 | 10.50 | 10.50 | -5.74% | 6,258 |
| Jul 15, 2024 | 11.15 | 11.15 | 10.90 | 11.14 | 11.14 | -1.03% | 3,289 |
| Jul 12, 2024 | 11.41 | 11.44 | 11.23 | 11.26 | 11.26 | 0.21% | 4,631 |
| Jul 11, 2024 | 11.36 | 11.36 | 11.17 | 11.23 | 11.23 | -5.34% | 1,999 |
| Jul 10, 2024 | 11.74 | 11.86 | 11.74 | 11.86 | 11.86 | -1.02% | 2,106 |
| Jul 9, 2024 | 12.11 | 12.11 | 11.99 | 11.99 | 11.99 | -0.46% | 318 |
| Jul 8, 2024 | 11.82 | 12.15 | 11.77 | 12.04 | 12.04 | 3.77% | 13,492 |
| Jul 5, 2024 | 11.71 | 11.76 | 11.60 | 11.60 | 11.60 | -4.06% | 3,099 |
| Jul 3, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -3.22% | 71 |
| Jul 2, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.09% | 85 |