MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
1.680
+0.040 (2.44%)
Dec 31, 2025, 4:00 PM EST - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 459,512 |
| Dec 30, 2025 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | -0.61% | 327,387 |
| Dec 29, 2025 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 12.63% | 775,922 |
| Dec 26, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -2.98% | 230,101 |
| Dec 24, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 468,444 |
| Dec 23, 2025 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 457,731 |
| Dec 22, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -6.59% | 319,599 |
| Dec 19, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | - | 110,516 |
| Dec 18, 2025 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | - | 281,216 |
| Dec 17, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -2.91% | 196,935 |
| Dec 16, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 217,595 |
| Dec 15, 2025 | 1.70 | 1.74 | 1.67 | 1.71 | 1.71 | - | 434,370 |
| Dec 12, 2025 | 1.67 | 1.76 | 1.65 | 1.71 | 1.71 | -1.72% | 551,850 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 123,667 |
| Dec 10, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 282,589 |
| Dec 9, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 128,941 |
| Dec 8, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 157,725 |
| Dec 5, 2025 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | - | 295,040 |
| Dec 4, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 166,143 |
| Dec 3, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 230,036 |
| Dec 2, 2025 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 134,239 |
| Dec 1, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 255,751 |
| Nov 28, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -4.23% | 94,439 |
| Nov 26, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -2.33% | 113,562 |
| Nov 25, 2025 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | 0.26% | 169,712 |
| Nov 24, 2025 | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -4.93% | 144,113 |
| Nov 21, 2025 | 2.04 | 2.05 | 1.99 | 2.03 | 2.03 | 1.00% | 314,689 |
| Nov 20, 2025 | 2.01 | 2.06 | 1.97 | 2.01 | 2.01 | -0.50% | 311,256 |
| Nov 19, 2025 | 1.96 | 2.05 | 1.93 | 2.02 | 2.02 | - | 283,533 |
| Nov 18, 2025 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | -2.42% | 149,728 |
| Nov 17, 2025 | 2.02 | 2.12 | 2.01 | 2.07 | 2.07 | 3.50% | 287,050 |
| Nov 14, 2025 | 2.04 | 2.07 | 1.97 | 2.00 | 2.00 | 5.82% | 245,046 |
| Nov 13, 2025 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 2.72% | 375,227 |
| Nov 12, 2025 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -5.64% | 639,336 |
| Nov 11, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 207,757 |
| 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% | 245,676 |
| 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 |