MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
4.160
+0.220 (5.58%)
Jun 27, 2025, 4:00 PM - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | 5.58% | 75,769 |
| Jun 26, 2025 | 3.98 | 4.01 | 3.93 | 3.94 | 3.94 | 0.25% | 50,475 |
| Jun 25, 2025 | 4.01 | 4.01 | 3.92 | 3.93 | 3.93 | -0.76% | 40,209 |
| Jun 24, 2025 | 4.01 | 4.06 | 3.96 | 3.96 | 3.96 | 4.49% | 89,675 |
| Jun 23, 2025 | 3.79 | 3.80 | 3.73 | 3.79 | 3.79 | -1.04% | 62,441 |
| Jun 20, 2025 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 53,772 |
| Jun 18, 2025 | 3.72 | 3.83 | 3.72 | 3.82 | 3.82 | 1.60% | 117,835 |
| Jun 17, 2025 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 0.53% | 116,006 |
| Jun 16, 2025 | 3.66 | 3.76 | 3.66 | 3.74 | 3.74 | 3.60% | 235,400 |
| Jun 13, 2025 | 3.56 | 3.65 | 3.55 | 3.61 | 3.61 | -3.73% | 303,966 |
| Jun 12, 2025 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -3.60% | 81,565 |
| Jun 11, 2025 | 3.92 | 3.99 | 3.88 | 3.89 | 3.89 | -1.27% | 60,020 |
| Jun 10, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | -0.51% | 91,738 |
| Jun 9, 2025 | 4.01 | 4.01 | 3.92 | 3.96 | 3.96 | -1.00% | 47,556 |
| Jun 6, 2025 | 3.87 | 4.01 | 3.87 | 4.00 | 4.00 | 3.90% | 94,477 |
| Jun 5, 2025 | 3.77 | 3.90 | 3.75 | 3.85 | 3.85 | 1.32% | 141,244 |
| Jun 4, 2025 | 3.85 | 3.87 | 3.76 | 3.80 | 3.80 | -1.55% | 92,062 |
| Jun 3, 2025 | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | 2.12% | 86,805 |
| Jun 2, 2025 | 3.87 | 3.88 | 3.77 | 3.78 | 3.78 | -7.80% | 356,683 |
| May 30, 2025 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | 2.50% | 337,253 |
| May 29, 2025 | 4.01 | 4.05 | 3.97 | 4.00 | 4.00 | -2.20% | 201,070 |
| May 28, 2025 | 4.05 | 4.11 | 4.04 | 4.09 | 4.09 | 0.74% | 154,017 |
| May 27, 2025 | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | 5.45% | 259,394 |
| May 23, 2025 | 3.90 | 3.94 | 3.83 | 3.85 | 3.85 | -6.78% | 267,490 |
| May 22, 2025 | 4.05 | 4.16 | 4.05 | 4.13 | 4.13 | 2.99% | 108,654 |
| May 21, 2025 | 4.06 | 4.10 | 3.99 | 4.01 | 4.01 | -2.20% | 66,473 |
| May 20, 2025 | 4.33 | 4.33 | 4.10 | 4.10 | 4.10 | -5.53% | 79,633 |
| May 19, 2025 | 4.35 | 4.41 | 4.33 | 4.34 | 4.34 | -3.77% | 91,205 |
| May 16, 2025 | 4.60 | 4.62 | 4.51 | 4.51 | 4.51 | 3.68% | 153,299 |
| May 15, 2025 | 4.54 | 4.55 | 4.34 | 4.35 | 4.35 | -4.81% | 175,225 |
| May 14, 2025 | 4.56 | 4.63 | 4.51 | 4.57 | 4.57 | 6.03% | 192,556 |
| May 13, 2025 | 4.33 | 4.40 | 4.27 | 4.31 | 4.31 | -0.92% | 357,410 |
| May 12, 2025 | 4.36 | 4.42 | 4.31 | 4.35 | 4.35 | 8.48% | 456,843 |
| May 9, 2025 | 3.99 | 4.05 | 3.96 | 4.01 | 4.01 | -2.43% | 91,543 |
| May 8, 2025 | 3.92 | 4.16 | 3.89 | 4.11 | 4.11 | 6.20% | 337,465 |
| May 7, 2025 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | 4.31% | 301,159 |
| May 6, 2025 | 3.81 | 3.86 | 3.71 | 3.71 | 3.71 | -8.40% | 498,988 |
| May 5, 2025 | 4.10 | 4.15 | 4.01 | 4.05 | 4.05 | -8.78% | 383,441 |
| May 2, 2025 | 4.34 | 4.48 | 4.31 | 4.44 | 4.44 | -0.45% | 485,834 |
| May 1, 2025 | 4.48 | 4.55 | 4.42 | 4.46 | 4.46 | 5.94% | 322,552 |
| Apr 30, 2025 | 4.16 | 4.22 | 4.11 | 4.21 | 4.21 | 2.68% | 218,418 |
| Apr 29, 2025 | 4.13 | 4.18 | 4.08 | 4.10 | 4.10 | 2.50% | 117,839 |
| Apr 28, 2025 | 4.20 | 4.24 | 3.98 | 4.00 | 4.00 | -4.08% | 303,997 |
| Apr 25, 2025 | 4.29 | 4.31 | 4.14 | 4.17 | 4.17 | 3.22% | 386,013 |
| Apr 24, 2025 | 4.07 | 4.17 | 4.03 | 4.04 | 4.04 | -3.81% | 260,077 |
| Apr 23, 2025 | 4.19 | 4.33 | 4.18 | 4.20 | 4.20 | 6.60% | 637,849 |
| Apr 22, 2025 | 3.75 | 3.97 | 3.73 | 3.94 | 3.94 | 3.68% | 1,460,603 |
| Apr 21, 2025 | 3.81 | 3.84 | 3.77 | 3.80 | 3.80 | -9.52% | 404,031 |
| Apr 17, 2025 | 4.16 | 4.30 | 4.12 | 4.20 | 4.20 | 2.19% | 130,109 |
| Apr 16, 2025 | 4.24 | 4.27 | 4.09 | 4.11 | 4.11 | -9.67% | 247,915 |