MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
6.18
+0.02 (0.25%)
Feb 21, 2025, 3:59 PM EST - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.16 | 6.18 | 6.11 | 6.16 | 6.16 | - | 19,873 |
| Feb 19, 2025 | 6.18 | 6.27 | 6.14 | 6.16 | 6.16 | -0.24% | 49,775 |
| Feb 18, 2025 | 6.24 | 6.25 | 6.16 | 6.18 | 6.18 | -5.00% | 42,341 |
| Feb 14, 2025 | 6.23 | 6.54 | 6.23 | 6.50 | 6.50 | 4.67% | 34,143 |
| Feb 13, 2025 | 6.34 | 6.35 | 6.21 | 6.21 | 6.21 | -2.97% | 15,709 |
| Feb 12, 2025 | 6.45 | 6.49 | 6.35 | 6.40 | 6.40 | -0.16% | 22,024 |
| Feb 11, 2025 | 6.39 | 6.46 | 6.37 | 6.41 | 6.41 | 0.94% | 13,700 |
| Feb 10, 2025 | 6.38 | 6.41 | 6.34 | 6.35 | 6.35 | -5.01% | 17,077 |
| Feb 7, 2025 | 6.59 | 6.69 | 6.50 | 6.69 | 6.69 | -0.07% | 16,786 |
| Feb 6, 2025 | 6.72 | 6.83 | 6.69 | 6.69 | 6.69 | -0.15% | 18,002 |
| Feb 5, 2025 | 6.70 | 6.70 | 6.53 | 6.70 | 6.70 | -1.33% | 46,025 |
| Feb 4, 2025 | 6.85 | 6.86 | 6.79 | 6.79 | 6.79 | -3.07% | 20,644 |
| Feb 3, 2025 | 7.00 | 7.01 | 6.92 | 7.01 | 7.01 | -1.38% | 7,533 |
| Jan 31, 2025 | 7.07 | 7.14 | 6.99 | 7.10 | 7.10 | -0.66% | 74,029 |
| Jan 30, 2025 | 7.25 | 7.28 | 7.13 | 7.15 | 7.15 | -4.35% | 128,238 |
| Jan 29, 2025 | 7.45 | 7.56 | 7.43 | 7.48 | 7.48 | 1.07% | 68,880 |
| Jan 28, 2025 | 7.49 | 7.50 | 7.40 | 7.40 | 7.40 | -2.49% | 54,948 |
| Jan 27, 2025 | 7.54 | 7.67 | 7.51 | 7.59 | 7.59 | 3.23% | 10,731 |
| Jan 24, 2025 | 7.32 | 7.35 | 7.24 | 7.35 | 7.35 | -2.03% | 28,778 |
| Jan 23, 2025 | 7.57 | 7.60 | 7.46 | 7.50 | 7.50 | 0.40% | 22,121 |
| Jan 22, 2025 | 7.48 | 7.52 | 7.44 | 7.47 | 7.47 | -1.41% | 19,442 |
| Jan 21, 2025 | 7.67 | 7.68 | 7.55 | 7.58 | 7.58 | -4.57% | 30,172 |
| Jan 17, 2025 | 7.91 | 7.94 | 7.80 | 7.94 | 7.94 | 1.66% | 54,278 |
| Jan 16, 2025 | 7.80 | 7.82 | 7.74 | 7.81 | 7.81 | -2.07% | 19,981 |
| Jan 15, 2025 | 8.07 | 8.15 | 7.97 | 7.98 | 7.98 | -2.27% | 11,799 |
| Jan 14, 2025 | 8.29 | 8.29 | 8.16 | 8.16 | 8.16 | -1.51% | 3,054 |
| Jan 13, 2025 | 8.24 | 8.33 | 8.22 | 8.29 | 8.29 | 3.18% | 8,696 |
| Jan 10, 2025 | 8.03 | 8.10 | 7.96 | 8.03 | 8.03 | -2.78% | 27,425 |
| Jan 8, 2025 | 8.25 | 8.38 | 8.21 | 8.26 | 8.26 | -1.67% | 8,464 |
| Jan 7, 2025 | 8.29 | 8.44 | 8.27 | 8.40 | 8.40 | -1.72% | 8,859 |
| Jan 6, 2025 | 8.61 | 8.63 | 8.48 | 8.55 | 8.55 | 0.55% | 8,831 |
| Jan 3, 2025 | 8.41 | 8.52 | 8.38 | 8.50 | 8.50 | 2.34% | 12,034 |
| Jan 2, 2025 | 8.40 | 8.42 | 8.30 | 8.31 | 8.31 | -4.02% | 9,645 |
| Dec 31, 2024 | 8.76 | 8.76 | 8.62 | 8.65 | 8.65 | -1.77% | 9,401 |
| Dec 30, 2024 | 8.79 | 8.93 | 8.79 | 8.81 | 8.81 | 0.85% | 13,037 |
| Dec 27, 2024 | 8.76 | 8.76 | 8.70 | 8.74 | 8.74 | 2.24% | 42,602 |
| Dec 26, 2024 | 8.64 | 8.64 | 8.50 | 8.55 | 8.55 | -2.01% | 13,923 |
| Dec 24, 2024 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | -0.65% | 8,125 |
| Dec 23, 2024 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | 1.35% | 1,940 |
| Dec 20, 2024 | 8.73 | 8.73 | 8.57 | 8.66 | 8.66 | -2.86% | 15,369 |
| Dec 19, 2024 | 8.92 | 8.98 | 8.88 | 8.92 | 8.92 | -0.41% | 4,898 |
| Dec 18, 2024 | 8.51 | 8.99 | 8.50 | 8.95 | 8.95 | 5.82% | 6,374 |
| Dec 17, 2024 | 8.49 | 8.54 | 8.42 | 8.46 | 8.46 | 1.14% | 6,466 |
| Dec 16, 2024 | 8.31 | 8.37 | 8.31 | 8.37 | 8.37 | -0.54% | 8,134 |
| Dec 13, 2024 | 8.32 | 8.41 | 8.29 | 8.41 | 8.41 | 3.44% | 29,917 |
| Dec 12, 2024 | 8.09 | 8.16 | 8.04 | 8.13 | 8.13 | 4.23% | 34,242 |
| Dec 11, 2024 | 7.97 | 7.97 | 7.78 | 7.80 | 7.80 | -2.62% | 6,971 |
| Dec 10, 2024 | 8.08 | 8.08 | 7.99 | 8.01 | 8.01 | -4.07% | 8,769 |
| Dec 9, 2024 | 8.24 | 8.35 | 8.16 | 8.35 | 8.35 | -2.67% | 12,786 |
| Dec 6, 2024 | 8.62 | 8.63 | 8.51 | 8.58 | 8.58 | -0.24% | 18,810 |
| Dec 5, 2024 | 8.45 | 8.66 | 8.45 | 8.60 | 8.60 | 2.32% | 9,623 |
| Dec 4, 2024 | 8.40 | 8.42 | 8.36 | 8.41 | 8.41 | -0.88% | 9,827 |
| Dec 3, 2024 | 8.36 | 8.52 | 8.36 | 8.48 | 8.48 | -0.47% | 8,587 |
| Dec 2, 2024 | 8.44 | 8.54 | 8.43 | 8.52 | 8.52 | 2.65% | 8,750 |
| Nov 29, 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -2.47% | 1,775 |
| Nov 27, 2024 | 8.37 | 8.53 | 8.35 | 8.51 | 8.51 | -0.60% | 7,176 |
| Nov 26, 2024 | 8.60 | 8.69 | 8.56 | 8.56 | 8.56 | -0.57% | 6,687 |
| Nov 25, 2024 | 8.46 | 8.69 | 8.46 | 8.61 | 8.61 | 8.78% | 39,760 |
| Nov 22, 2024 | 8.10 | 8.11 | 7.88 | 7.92 | 7.92 | -3.91% | 16,941 |
| Nov 21, 2024 | 8.26 | 8.33 | 8.23 | 8.24 | 8.24 | -2.52% | 10,295 |
| 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 |