MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
48.80
-0.37 (-0.76%)
At close: Aug 27, 2026, 4:00 PM EDT
48.80
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
DULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 49.35 | 50.04 | 48.60 | 48.80 | - | -0.76% | 7,211 |
| Aug 26, 2026 | 48.34 | 49.29 | 48.00 | 49.17 | 49.17 | 4.55% | 4,857 |
| Aug 25, 2026 | 48.40 | 48.57 | 47.03 | 47.03 | 47.03 | -0.83% | 13,453 |
| Aug 24, 2026 | 46.71 | 47.87 | 46.56 | 47.43 | 47.42 | -2.01% | 2,282 |
| Aug 21, 2026 | 49.37 | 49.37 | 48.40 | 48.40 | 48.40 | -6.09% | 8,753 |
| Aug 20, 2026 | 53.40 | 53.40 | 51.53 | 51.53 | 51.53 | -1.08% | 2,250 |
| Aug 19, 2026 | 54.45 | 54.45 | 52.10 | 52.10 | 52.09 | -11.57% | 1,548 |
| Aug 18, 2026 | 57.25 | 58.91 | 56.98 | 58.91 | 58.91 | 5.15% | 2,832 |
| Aug 17, 2026 | 57.24 | 57.24 | 56.02 | 56.02 | 56.02 | -2.88% | 870 |
| Aug 14, 2026 | 57.01 | 57.72 | 57.01 | 57.69 | 57.69 | -1.81% | 1,618 |
| Aug 13, 2026 | 57.57 | 58.75 | 57.54 | 58.75 | 58.75 | 4.24% | 4,075 |
| Aug 12, 2026 | 55.47 | 56.37 | 55.47 | 56.37 | 56.37 | -2.73% | 2,836 |
| Aug 11, 2026 | 58.13 | 58.22 | 57.94 | 57.94 | 57.94 | 1.13% | 862 |
| Aug 10, 2026 | 59.97 | 59.97 | 57.15 | 57.30 | 57.29 | -3.09% | 6,106 |
| Aug 7, 2026 | 58.70 | 59.43 | 58.11 | 59.12 | 59.12 | -6.80% | 5,748 |
| Aug 6, 2026 | 62.25 | 64.15 | 62.25 | 63.44 | 63.44 | 0.19% | 5,420 |
| Aug 5, 2026 | 64.74 | 64.74 | 62.61 | 63.32 | 63.32 | -12.49% | 6,018 |
| Aug 4, 2026 | 72.45 | 72.46 | 70.92 | 72.36 | 72.36 | -1.93% | 5,356 |
| Aug 3, 2026 | 74.88 | 74.88 | 73.78 | 73.78 | 73.78 | -0.01% | 1,469 |
| Jul 31, 2026 | 73.89 | 73.89 | 73.78 | 73.78 | 73.78 | 4.27% | 1,353 |
| Jul 30, 2026 | 70.95 | 71.29 | 70.76 | 70.76 | 70.76 | -4.26% | 4,661 |
| Jul 29, 2026 | 76.54 | 76.54 | 70.83 | 73.91 | 73.91 | -1.86% | 4,309 |
| Jul 28, 2026 | 75.98 | 75.98 | 74.98 | 75.31 | 75.31 | 4.33% | 2,456 |
| Jul 27, 2026 | 72.51 | 72.75 | 72.18 | 72.18 | 72.18 | -2.30% | 2,673 |
| Jul 24, 2026 | 74.16 | 74.16 | 72.70 | 73.89 | 73.88 | -0.11% | 2,923 |
| Jul 23, 2026 | 73.80 | 74.40 | 73.54 | 73.96 | 73.96 | 5.72% | 3,246 |
| Jul 22, 2026 | 69.09 | 69.96 | 68.30 | 69.96 | 69.96 | -3.21% | 28,674 |
| Jul 21, 2026 | 74.03 | 74.49 | 72.28 | 72.28 | 72.28 | -5.93% | 4,504 |
| Jul 20, 2026 | 76.73 | 76.88 | 76.20 | 76.84 | 76.84 | 0.48% | 4,959 |
| 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 |