MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
1.950
-0.010 (-0.51%)
Nov 11, 2025, 4:00 PM EST - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 151,777 |
| Nov 10, 2025 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -8.41% | 292,994 |
| Nov 7, 2025 | 2.16 | 2.17 | 2.10 | 2.14 | 2.14 | -1.38% | 412,304 |
| Nov 6, 2025 | 2.16 | 2.21 | 2.15 | 2.17 | 2.17 | 0.46% | 367,193 |
| Nov 5, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -4.00% | 244,498 |
| Nov 4, 2025 | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | 5.63% | 687,115 |
| Nov 3, 2025 | 2.14 | 2.16 | 2.10 | 2.13 | 2.13 | -0.93% | 941,904 |
| Oct 31, 2025 | 2.11 | 2.19 | 2.10 | 2.15 | 2.15 | 1.90% | 465,833 |
| Oct 30, 2025 | 2.21 | 2.22 | 2.11 | 2.11 | 2.11 | -5.80% | 378,893 |
| Oct 29, 2025 | 2.11 | 2.27 | 2.11 | 2.24 | 2.24 | 0.90% | 799,237 |
| Oct 28, 2025 | 2.27 | 2.30 | 2.20 | 2.22 | 2.22 | 2.30% | 1,009,048 |
| Oct 27, 2025 | 2.11 | 2.20 | 2.10 | 2.17 | 2.17 | 7.96% | 1,044,974 |
| Oct 24, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | 1.52% | 668,377 |
| Oct 23, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | -1.49% | 646,643 |
| Oct 22, 2025 | 2.08 | 2.14 | 1.99 | 2.01 | 2.01 | 1.01% | 2,501,589 |
| Oct 21, 2025 | 1.89 | 2.03 | 1.86 | 1.99 | 1.99 | 16.37% | 2,710,651 |
| Oct 20, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -9.52% | 3,013,366 |
| Oct 17, 2025 | 1.79 | 1.93 | 1.78 | 1.89 | 1.89 | 5.59% | 3,715,021 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -6.28% | 1,362,924 |
| Oct 15, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -5.91% | 651,372 |
| Oct 14, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -1.93% | 374,864 |
| Oct 13, 2025 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -6.76% | 687,402 |
| Oct 10, 2025 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -3.48% | 309,969 |
| Oct 9, 2025 | 2.17 | 2.34 | 2.16 | 2.30 | 2.30 | 5.02% | 713,288 |
| Oct 8, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | -4.78% | 676,532 |
| Oct 7, 2025 | 2.29 | 2.32 | 2.27 | 2.30 | 2.30 | -0.86% | 244,108 |
| Oct 6, 2025 | 2.37 | 2.39 | 2.31 | 2.32 | 2.32 | -5.88% | 238,707 |
| Oct 3, 2025 | 2.48 | 2.52 | 2.46 | 2.47 | 2.47 | -2.57% | 70,244 |
| Oct 2, 2025 | 2.46 | 2.59 | 2.45 | 2.53 | 2.53 | 1.61% | 109,241 |
| Oct 1, 2025 | 2.50 | 2.53 | 2.48 | 2.49 | 2.49 | -0.80% | 79,837 |
| Sep 30, 2025 | 2.60 | 2.61 | 2.51 | 2.51 | 2.51 | -2.71% | 104,154 |
| Sep 29, 2025 | 2.60 | 2.64 | 2.50 | 2.58 | 2.58 | -4.44% | 184,922 |
| Sep 26, 2025 | 2.72 | 2.74 | 2.67 | 2.70 | 2.70 | -2.17% | 109,849 |
| Sep 25, 2025 | 2.77 | 2.81 | 2.73 | 2.76 | 2.76 | -0.90% | 59,757 |
| Sep 24, 2025 | 2.71 | 2.82 | 2.71 | 2.79 | 2.79 | 2.39% | 104,941 |
| Sep 23, 2025 | 2.67 | 2.74 | 2.66 | 2.72 | 2.72 | -0.73% | 263,362 |
| Sep 22, 2025 | 2.81 | 2.83 | 2.74 | 2.74 | 2.74 | -5.52% | 132,695 |
| Sep 19, 2025 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | -3.33% | 120,453 |
| Sep 18, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 1.39% | 139,396 |
| Sep 17, 2025 | 2.93 | 3.00 | 2.86 | 2.96 | 2.96 | 2.39% | 162,553 |
| Sep 16, 2025 | 2.88 | 2.92 | 2.85 | 2.89 | 2.89 | -0.69% | 385,022 |
| Sep 15, 2025 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -3.00% | 171,122 |
| Sep 12, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | -0.66% | 223,483 |
| Sep 11, 2025 | 3.07 | 3.17 | 3.01 | 3.02 | 3.02 | 0.33% | 1,717,493 |
| Sep 10, 2025 | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | -0.33% | 97,813 |
| Sep 9, 2025 | 2.96 | 3.03 | 2.92 | 3.02 | 3.02 | 0.33% | 128,524 |
| Sep 8, 2025 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -3.53% | 113,973 |
| Sep 5, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -4.00% | 48,634 |
| Sep 4, 2025 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 1.25% | 26,151 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | -2.13% | 37,911 |