MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
5.11
-0.21 (-3.95%)
Mar 31, 2025, 4:00 PM EDT - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.14 | 5.20 | 5.09 | 5.11 | 5.11 | -3.95% | 86,214 |
| Mar 28, 2025 | 5.36 | 5.40 | 5.30 | 5.32 | 5.32 | -2.47% | 118,249 |
| Mar 27, 2025 | 5.56 | 5.59 | 5.45 | 5.46 | 5.46 | -3.88% | 90,435 |
| Mar 26, 2025 | 5.63 | 5.71 | 5.63 | 5.68 | 5.68 | 0.09% | 29,734 |
| Mar 25, 2025 | 5.64 | 5.67 | 5.58 | 5.67 | 5.67 | -1.13% | 77,610 |
| Mar 24, 2025 | 5.63 | 5.76 | 5.63 | 5.74 | 5.74 | 1.50% | 40,520 |
| Mar 21, 2025 | 5.62 | 5.77 | 5.62 | 5.65 | 5.65 | 2.54% | 172,666 |
| Mar 20, 2025 | 5.58 | 5.60 | 5.51 | 5.51 | 5.51 | 0.18% | 77,624 |
| Mar 19, 2025 | 5.58 | 5.62 | 5.49 | 5.50 | 5.50 | -1.26% | 145,798 |
| Mar 18, 2025 | 5.58 | 5.62 | 5.56 | 5.57 | 5.57 | -3.38% | 57,446 |
| Mar 17, 2025 | 5.84 | 5.85 | 5.77 | 5.77 | 5.77 | -1.62% | 33,510 |
| Mar 14, 2025 | 5.81 | 5.89 | 5.81 | 5.86 | 5.86 | - | 34,748 |
| Mar 13, 2025 | 6.10 | 6.11 | 5.86 | 5.86 | 5.86 | -5.41% | 44,302 |
| Mar 12, 2025 | 6.32 | 6.33 | 6.14 | 6.20 | 6.20 | -1.35% | 63,672 |
| Mar 11, 2025 | 6.26 | 6.31 | 6.26 | 6.28 | 6.28 | -3.38% | 14,641 |
| Mar 10, 2025 | 6.39 | 6.53 | 6.34 | 6.50 | 6.50 | 2.85% | 72,947 |
| Mar 7, 2025 | 6.28 | 6.37 | 6.20 | 6.32 | 6.32 | -0.19% | 26,907 |
| Mar 6, 2025 | 6.33 | 6.33 | 6.26 | 6.33 | 6.33 | 1.47% | 13,006 |
| Mar 5, 2025 | 6.34 | 6.34 | 6.20 | 6.24 | 6.24 | -0.64% | 18,025 |
| Mar 4, 2025 | 6.29 | 6.37 | 6.26 | 6.28 | 6.28 | -2.79% | 47,399 |
| Mar 3, 2025 | 6.56 | 6.57 | 6.44 | 6.46 | 6.46 | -3.73% | 30,845 |
| Feb 28, 2025 | 6.77 | 6.85 | 6.71 | 6.71 | 6.71 | 1.98% | 81,222 |
| Feb 27, 2025 | 6.47 | 6.61 | 6.47 | 6.58 | 6.58 | 4.61% | 37,579 |
| Feb 26, 2025 | 6.44 | 6.45 | 6.29 | 6.29 | 6.29 | -0.47% | 23,355 |
| Feb 25, 2025 | 6.12 | 6.45 | 6.12 | 6.32 | 6.32 | 4.12% | 59,077 |
| Feb 24, 2025 | 6.13 | 6.19 | 6.07 | 6.07 | 6.07 | -1.70% | 24,351 |
| Feb 21, 2025 | 6.18 | 6.26 | 6.13 | 6.18 | 6.18 | 0.24% | 90,876 |
| 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 |