MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
2.910
-0.090 (-3.00%)
Sep 15, 2025, 4:00 PM EDT - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 3.44 | 3.45 | 3.26 | 3.28 | 3.28 | -6.82% | 104,138 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.03% | 98,658 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -2.29% | 35,577 |
| Aug 27, 2025 | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | -0.40% | 24,993 |
| Aug 26, 2025 | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -2.10% | 9,032 |
| Aug 25, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.79% | 3,422 |
| Aug 22, 2025 | 3.94 | 3.94 | 3.77 | 3.78 | 3.78 | -3.20% | 20,407 |
| Aug 21, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 1.17% | 1,838 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -3.26% | 17,716 |
| Aug 19, 2025 | 3.92 | 3.99 | 3.91 | 3.99 | 3.99 | 1.76% | 18,668 |
| Aug 18, 2025 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | 0.28% | 37,867 |
| Aug 15, 2025 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | 0.13% | 8,227 |
| Aug 14, 2025 | 3.88 | 3.93 | 3.86 | 3.91 | 3.91 | 1.83% | 19,591 |
| Aug 13, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | -0.90% | 8,088 |
| Aug 12, 2025 | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | 0.52% | 63,308 |
| Aug 11, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | 4.05% | 231,278 |
| Aug 8, 2025 | 3.71 | 3.76 | 3.69 | 3.70 | 3.70 | - | 88,164 |
| Aug 7, 2025 | 3.73 | 3.77 | 3.70 | 3.70 | 3.70 | -2.25% | 29,027 |
| Aug 6, 2025 | 3.79 | 3.80 | 3.76 | 3.79 | 3.79 | 0.66% | 27,855 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -0.27% | 40,806 |
| Aug 4, 2025 | 3.77 | 3.78 | 3.75 | 3.77 | 3.77 | -1.57% | 32,852 |
| Aug 1, 2025 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -6.13% | 79,046 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -1.69% | 33,066 |
| Jul 30, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 5.06% | 32,325 |
| Jul 29, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.75% | 16,064 |
| Jul 28, 2025 | 3.95 | 4.03 | 3.95 | 3.98 | 3.98 | 1.53% | 71,516 |
| Jul 25, 2025 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 2.89% | 59,480 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | 2.09% | 21,906 |
| Jul 23, 2025 | 3.68 | 3.76 | 3.65 | 3.73 | 3.73 | 3.64% | 35,543 |
| Jul 22, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -2.68% | 41,500 |
| Jul 21, 2025 | 3.74 | 3.76 | 3.70 | 3.70 | 3.70 | -4.76% | 104,844 |
| Jul 18, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | -0.38% | 38,556 |
| Jul 17, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 0.26% | 16,321 |
| Jul 16, 2025 | 3.95 | 3.97 | 3.78 | 3.89 | 3.89 | -1.39% | 64,662 |
| Jul 15, 2025 | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | 1.15% | 25,060 |
| Jul 14, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 31,706 |
| Jul 11, 2025 | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | -2.78% | 33,322 |
| Jul 10, 2025 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | -1.00% | 27,883 |
| Jul 9, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -0.74% | 21,554 |
| Jul 8, 2025 | 3.96 | 4.08 | 3.96 | 4.03 | 4.03 | 3.07% | 17,546 |
| Jul 7, 2025 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -0.38% | 52,165 |