MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
37.51
-1.67 (-4.26%)
Mar 2, 2026, 4:00 PM EST - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 37.80 | 38.83 | 37.18 | 37.51 | 37.51 | -4.26% | 30,102 |
| Feb 27, 2026 | 40.01 | 40.01 | 39.17 | 39.18 | 39.18 | -3.99% | 3,515 |
| Feb 26, 2026 | 41.44 | 42.16 | 40.81 | 40.81 | 40.81 | -2.20% | 6,500 |
| Feb 25, 2026 | 41.02 | 41.75 | 40.33 | 41.73 | 41.73 | 0.35% | 15,249 |
| Feb 24, 2026 | 42.67 | 42.76 | 41.41 | 41.58 | 41.58 | 4.16% | 12,100 |
| Feb 23, 2026 | 41.73 | 41.76 | 39.58 | 39.92 | 39.92 | -8.23% | 23,919 |
| Feb 20, 2026 | 44.85 | 46.17 | 43.50 | 43.50 | 43.50 | -5.99% | 4,731 |
| Feb 19, 2026 | 46.66 | 46.90 | 45.50 | 46.27 | 46.27 | -0.52% | 7,666 |
| Feb 18, 2026 | 47.26 | 47.35 | 45.61 | 46.51 | 46.51 | -5.91% | 7,794 |
| Feb 17, 2026 | 49.46 | 50.50 | 48.82 | 49.43 | 49.43 | 8.04% | 25,478 |
| Feb 13, 2026 | 46.58 | 47.50 | 45.02 | 45.75 | 45.75 | -6.71% | 15,571 |
| Feb 12, 2026 | 45.12 | 49.94 | 45.01 | 49.04 | 49.04 | 10.15% | 12,259 |
| Feb 11, 2026 | 45.10 | 45.97 | 44.25 | 44.52 | 44.52 | -3.34% | 7,042 |
| Feb 10, 2026 | 45.00 | 46.94 | 45.00 | 46.06 | 46.06 | 2.08% | 9,891 |
| Feb 9, 2026 | 46.74 | 46.74 | 45.00 | 45.12 | 45.12 | -6.74% | 12,950 |
| Feb 6, 2026 | 50.50 | 50.50 | 48.01 | 48.38 | 48.38 | -9.57% | 12,546 |
| Feb 5, 2026 | 53.00 | 53.75 | 50.51 | 53.50 | 53.50 | 8.43% | 42,480 |
| Feb 4, 2026 | 46.47 | 51.75 | 46.01 | 49.34 | 49.34 | 0.16% | 48,393 |
| Feb 3, 2026 | 50.00 | 51.50 | 47.50 | 49.26 | 49.26 | -19.25% | 45,428 |
| Feb 2, 2026 | 60.00 | 62.50 | 56.00 | 61.00 | 61.00 | 11.93% | 90,079 |
| Jan 30, 2026 | 49.06 | 59.00 | 47.67 | 54.50 | 54.50 | 30.46% | 154,675 |
| Jan 29, 2026 | 38.44 | 48.54 | 38.40 | 41.78 | 41.78 | -0.89% | 125,477 |
| Jan 28, 2026 | 45.17 | 45.75 | 41.77 | 42.15 | 42.15 | -11.23% | 37,590 |
| Jan 27, 2026 | 51.00 | 51.32 | 47.18 | 47.48 | 47.48 | -6.90% | 19,853 |
| Jan 26, 2026 | 50.50 | 53.50 | 49.66 | 51.00 | 51.00 | -4.58% | 23,927 |
| Jan 23, 2026 | 54.50 | 55.00 | 53.00 | 53.45 | 53.45 | -3.69% | 14,692 |
| Jan 22, 2026 | 59.00 | 59.00 | 55.07 | 55.50 | 55.50 | -6.72% | 11,995 |
| Jan 21, 2026 | 58.00 | 61.75 | 57.25 | 59.50 | 59.50 | -3.25% | 13,274 |
| Jan 20, 2026 | 62.50 | 63.31 | 61.03 | 61.50 | 61.50 | -11.19% | 8,653 |
| Jan 16, 2026 | 68.75 | 71.50 | 67.51 | 69.25 | 69.25 | 0.36% | 8,085 |
| Jan 15, 2026 | 69.00 | 69.00 | 67.51 | 69.00 | 69.00 | 2.22% | 4,983 |
| Jan 14, 2026 | 67.50 | 68.81 | 67.00 | 67.50 | 67.50 | -2.88% | 6,514 |
| Jan 13, 2026 | 68.00 | 69.75 | 67.03 | 69.50 | 69.50 | - | 7,118 |
| Jan 12, 2026 | 69.00 | 69.50 | 67.25 | 69.50 | 69.50 | -4.79% | 6,957 |
| Jan 9, 2026 | 73.50 | 74.50 | 72.75 | 73.00 | 73.00 | -2.01% | 4,528 |
| Jan 8, 2026 | 77.50 | 77.50 | 74.50 | 74.50 | 74.50 | -1.32% | 6,266 |
| Jan 7, 2026 | 76.50 | 77.50 | 75.00 | 75.50 | 75.50 | 2.03% | 4,852 |
| Jan 6, 2026 | 75.50 | 75.50 | 73.50 | 74.00 | 74.00 | -3.27% | 10,010 |
| Jan 5, 2026 | 78.00 | 78.00 | 75.50 | 76.50 | 76.50 | -7.83% | 5,804 |
| Jan 2, 2026 | 81.00 | 83.93 | 80.75 | 83.00 | 83.00 | -1.19% | 5,857 |
| Dec 31, 2025 | 82.50 | 84.50 | 82.00 | 84.00 | 84.00 | 2.44% | 9,190 |
| Dec 30, 2025 | 80.00 | 82.50 | 79.50 | 82.00 | 82.00 | -0.61% | 6,556 |
| Dec 29, 2025 | 79.50 | 84.00 | 79.50 | 82.50 | 82.50 | 12.63% | 15,841 |
| Dec 26, 2025 | 73.50 | 74.00 | 72.25 | 73.25 | 73.25 | -2.98% | 4,602 |
| Dec 24, 2025 | 75.50 | 77.37 | 75.00 | 75.50 | 75.50 | 0.67% | 9,497 |
| Dec 23, 2025 | 77.00 | 78.30 | 74.50 | 75.00 | 75.00 | -3.85% | 9,882 |
| Dec 22, 2025 | 79.00 | 79.50 | 77.53 | 78.00 | 78.00 | -6.59% | 6,520 |
| Dec 19, 2025 | 84.25 | 84.83 | 82.68 | 83.50 | 83.50 | - | 2,210 |
| Dec 18, 2025 | 83.68 | 85.25 | 81.67 | 83.50 | 83.50 | - | 5,646 |
| Dec 17, 2025 | 84.00 | 84.71 | 83.00 | 83.50 | 83.50 | -2.91% | 3,938 |