MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
76.47
-2.11 (-2.68%)
At close: Jul 17, 2026, 4:00 PM EDT
76.47
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
DULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 78.81 | 78.81 | 76.23 | 76.47 | 76.47 | -2.68% | 28,505 |
| Jul 16, 2026 | 77.29 | 78.76 | 76.59 | 78.58 | 78.58 | 5.64% | 20,990 |
| Jul 15, 2026 | 74.06 | 75.71 | 73.62 | 74.38 | 74.38 | 0.14% | 18,612 |
| Jul 14, 2026 | 72.44 | 74.64 | 71.99 | 74.28 | 74.28 | -4.10% | 26,441 |
| Jul 13, 2026 | 74.38 | 78.04 | 74.38 | 77.45 | 77.45 | 7.78% | 23,409 |
| Jul 10, 2026 | 75.00 | 75.00 | 71.76 | 71.86 | 71.86 | 1.09% | 11,308 |
| Jul 9, 2026 | 70.97 | 71.30 | 70.78 | 71.08 | 71.08 | -2.86% | 12,301 |
| Jul 8, 2026 | 73.59 | 75.88 | 73.17 | 73.17 | 73.17 | 2.28% | 7,225 |
| Jul 7, 2026 | 68.53 | 72.22 | 68.53 | 71.54 | 71.54 | 3.58% | 2,512 |
| Jul 6, 2026 | 69.94 | 69.94 | 69.06 | 69.06 | 69.06 | -2.87% | 1,086 |
| Jul 2, 2026 | 70.22 | 71.33 | 70.11 | 71.11 | 71.11 | -6.23% | 20,846 |
| Jul 1, 2026 | 75.28 | 75.83 | 71.74 | 75.83 | 75.83 | -1.67% | 2,637 |
| Jun 30, 2026 | 76.83 | 77.12 | 75.13 | 77.12 | 77.12 | -0.05% | 3,323 |
| Jun 29, 2026 | 75.71 | 77.31 | 75.71 | 77.16 | 77.16 | 4.45% | 3,921 |
| Jun 26, 2026 | 74.99 | 74.99 | 72.74 | 73.87 | 73.87 | -3.71% | 6,476 |
| Jun 25, 2026 | 76.66 | 77.51 | 75.96 | 76.71 | 76.71 | -2.74% | 4,528 |
| Jun 24, 2026 | 79.38 | 80.00 | 76.15 | 78.88 | 78.88 | 9.31% | 26,549 |
| Jun 23, 2026 | 72.24 | 72.24 | 71.07 | 72.16 | 72.16 | 5.46% | 16,678 |
| Jun 22, 2026 | 68.27 | 68.98 | 67.88 | 68.42 | 68.42 | 2.07% | 6,058 |
| Jun 18, 2026 | 65.33 | 67.18 | 64.84 | 67.03 | 67.03 | 1.54% | 23,582 |
| Jun 17, 2026 | 61.85 | 66.88 | 60.04 | 66.01 | 66.01 | 6.35% | 17,709 |
| Jun 16, 2026 | 61.74 | 62.65 | 61.45 | 62.07 | 62.07 | -0.85% | 4,336 |
| Jun 15, 2026 | 60.96 | 62.60 | 60.23 | 62.60 | 62.60 | -7.78% | 9,017 |
| Jun 12, 2026 | 67.91 | 68.76 | 66.49 | 67.88 | 67.88 | 0.18% | 18,189 |
| Jun 11, 2026 | 75.34 | 76.15 | 67.40 | 67.76 | 67.76 | -9.58% | 15,164 |
| Jun 10, 2026 | 72.00 | 74.98 | 70.24 | 74.93 | 74.93 | 12.43% | 29,732 |
| Jun 9, 2026 | 63.30 | 67.38 | 62.29 | 66.65 | 66.65 | 4.88% | 13,304 |
| Jun 8, 2026 | 63.25 | 64.09 | 62.77 | 63.55 | 63.55 | -0.58% | 8,786 |
| Jun 5, 2026 | 60.67 | 63.93 | 60.67 | 63.92 | 63.92 | 10.71% | 31,539 |
| Jun 4, 2026 | 56.62 | 57.80 | 56.49 | 57.74 | 57.74 | -2.27% | 2,045 |
| Jun 3, 2026 | 58.65 | 59.40 | 58.65 | 59.08 | 59.08 | 2.86% | 1,087 |
| Jun 2, 2026 | 56.59 | 57.44 | 56.59 | 57.44 | 57.44 | -0.44% | 5,455 |
| Jun 1, 2026 | 58.47 | 58.82 | 57.32 | 57.69 | 57.69 | 4.34% | 12,096 |
| May 29, 2026 | 55.89 | 55.89 | 53.62 | 55.29 | 55.29 | -3.15% | 8,217 |
| May 28, 2026 | 60.01 | 60.01 | 56.57 | 57.09 | 57.09 | -3.21% | 8,529 |
| May 27, 2026 | 60.58 | 60.58 | 58.87 | 58.98 | 58.98 | 3.92% | 6,993 |
| May 26, 2026 | 56.27 | 57.53 | 56.27 | 56.76 | 56.76 | 0.06% | 5,931 |
| May 22, 2026 | 56.29 | 57.15 | 56.29 | 56.72 | 56.72 | 2.04% | 4,039 |
| May 21, 2026 | 57.26 | 57.27 | 55.34 | 55.59 | 55.59 | 0.59% | 4,875 |
| May 20, 2026 | 57.61 | 57.68 | 55.23 | 55.26 | 55.26 | -4.35% | 7,527 |
| May 19, 2026 | 57.66 | 58.09 | 56.76 | 57.78 | 57.78 | 5.09% | 4,848 |
| May 18, 2026 | 55.41 | 55.41 | 54.98 | 54.98 | 54.98 | -0.74% | 1,262 |
| May 15, 2026 | 56.08 | 56.08 | 54.91 | 55.38 | 55.38 | 6.89% | 13,292 |
| May 14, 2026 | 50.76 | 51.81 | 50.76 | 51.81 | 51.81 | 2.19% | 2,195 |
| May 13, 2026 | 50.39 | 51.16 | 50.39 | 50.70 | 50.70 | 1.70% | 1,632 |
| May 12, 2026 | 50.66 | 51.11 | 49.85 | 49.85 | 49.85 | 1.34% | 2,592 |
| May 11, 2026 | 49.51 | 49.51 | 48.83 | 49.19 | 49.19 | -0.59% | 2,806 |
| May 8, 2026 | 48.97 | 49.80 | 48.97 | 49.49 | 49.48 | -1.26% | 1,898 |
| May 7, 2026 | 49.01 | 50.27 | 48.32 | 50.12 | 50.12 | -0.50% | 8,861 |
| May 6, 2026 | 50.29 | 50.81 | 49.71 | 50.37 | 50.37 | -9.37% | 9,626 |