MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
65.73
-1.81 (-2.68%)
At close: Nov 5, 2026, 4:00 PM EST
67.00
+1.27 (1.93%)
Pre-market: Nov 6, 2026, 7:27 AM EST
DULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 65.78 | 65.78 | 65.25 | 65.73 | 65.73 | -2.68% | 8,275 |
| Nov 4, 2026 | 68.32 | 69.16 | 67.45 | 67.54 | 67.54 | -10.69% | 3,364 |
| Nov 3, 2026 | 75.71 | 75.76 | 75.62 | 75.62 | 75.62 | 1.93% | 1,970 |
| Nov 2, 2026 | 73.16 | 74.25 | 72.85 | 74.19 | 74.19 | -4.97% | 5,149 |
| Oct 30, 2026 | 75.00 | 78.34 | 75.00 | 78.07 | 78.07 | 10.49% | 7,003 |
| Oct 29, 2026 | 70.36 | 70.66 | 70.36 | 70.66 | 70.66 | 3.76% | 2,422 |
| Oct 28, 2026 | 69.63 | 70.34 | 68.08 | 68.10 | 68.10 | -0.79% | 9,170 |
| Oct 27, 2026 | 68.51 | 68.64 | 68.45 | 68.64 | 68.64 | -3.55% | 1,120 |
| Oct 26, 2026 | 71.84 | 71.84 | 71.16 | 71.16 | 71.16 | -0.97% | 1,038 |
| Oct 23, 2026 | 70.65 | 72.34 | 70.65 | 71.86 | 71.86 | 1.88% | 4,804 |
| Oct 22, 2026 | 70.54 | 70.54 | 70.53 | 70.53 | 70.53 | 7.87% | 1,784 |
| Oct 21, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.84% | 965 |
| Oct 20, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 1.53% | 1,389 |
| Oct 19, 2026 | 64.48 | 64.95 | 64.48 | 64.95 | 64.95 | 1.93% | 1,926 |
| Oct 16, 2026 | 63.42 | 63.72 | 63.16 | 63.72 | 63.72 | 0.68% | 2,231 |
| Oct 15, 2026 | 64.32 | 64.32 | 63.29 | 63.29 | 63.29 | -5.41% | 988 |
| Oct 14, 2026 | 67.38 | 68.08 | 66.91 | 66.91 | 66.91 | 4.49% | 2,051 |
| Oct 13, 2026 | 63.80 | 64.54 | 63.80 | 64.04 | 64.04 | 0.33% | 1,853 |
| Oct 12, 2026 | 63.95 | 64.07 | 63.83 | 63.83 | 63.83 | 2.03% | 950 |
| Oct 9, 2026 | 62.97 | 62.97 | 62.48 | 62.56 | 62.56 | -4.87% | 2,370 |
| Oct 8, 2026 | 66.72 | 66.72 | 65.75 | 65.76 | 65.76 | -2.06% | 528 |
| Oct 7, 2026 | 67.34 | 67.34 | 66.66 | 67.15 | 67.15 | 4.92% | 3,911 |
| Oct 6, 2026 | 64.58 | 64.58 | 64.00 | 64.00 | 64.00 | -2.12% | 1,299 |
| Oct 5, 2026 | 65.12 | 65.40 | 65.10 | 65.38 | 65.38 | 0.40% | 1,788 |
| Oct 2, 2026 | 62.94 | 65.50 | 62.94 | 65.12 | 65.12 | 2.16% | 2,984 |
| Oct 1, 2026 | 64.00 | 64.73 | 63.69 | 63.74 | 63.74 | -1.39% | 9,242 |
| Sep 30, 2026 | 62.99 | 64.82 | 62.86 | 64.64 | 64.64 | 1.45% | 4,372 |
| Sep 29, 2026 | 64.46 | 65.14 | 63.72 | 63.72 | 63.72 | -3.71% | 3,136 |
| Sep 28, 2026 | 65.22 | 66.36 | 64.63 | 66.17 | 66.17 | 11.77% | 10,521 |
| Sep 25, 2026 | 59.62 | 60.41 | 59.20 | 59.21 | 59.21 | -1.19% | 7,206 |
| Sep 24, 2026 | 60.21 | 61.04 | 59.86 | 59.92 | 59.92 | 0.74% | 2,265 |
| Sep 23, 2026 | 59.01 | 59.65 | 58.96 | 59.47 | 59.47 | 5.72% | 2,765 |
| Sep 22, 2026 | 57.33 | 57.92 | 56.09 | 56.26 | 56.26 | -1.35% | 4,007 |
| Sep 21, 2026 | 57.06 | 57.12 | 56.83 | 57.03 | 57.03 | 2.06% | 1,163 |
| Sep 18, 2026 | 56.83 | 57.00 | 55.83 | 55.88 | 55.88 | -1.99% | 1,391 |
| Sep 17, 2026 | 56.09 | 57.10 | 56.09 | 57.01 | 57.01 | -5.17% | 8,616 |
| Sep 16, 2026 | 57.24 | 61.58 | 56.56 | 60.12 | 60.12 | 1.83% | 25,352 |
| Sep 15, 2026 | 59.17 | 59.65 | 59.04 | 59.04 | 59.04 | -0.91% | 5,943 |
| Sep 14, 2026 | 59.95 | 60.14 | 58.52 | 59.58 | 59.58 | 4.31% | 13,630 |
| Sep 11, 2026 | 55.19 | 57.25 | 55.12 | 57.12 | 57.12 | -1.67% | 6,121 |
| Sep 10, 2026 | 56.34 | 58.23 | 56.34 | 58.09 | 58.09 | 5.21% | 9,717 |
| Sep 9, 2026 | 54.51 | 55.70 | 54.00 | 55.22 | 55.21 | -2.60% | 5,408 |
| Sep 8, 2026 | 55.18 | 56.69 | 55.15 | 56.69 | 56.69 | 5.00% | 3,025 |
| Sep 4, 2026 | 54.00 | 54.13 | 53.84 | 53.99 | 53.99 | 2.83% | 6,405 |
| Sep 3, 2026 | 52.68 | 52.68 | 51.17 | 52.51 | 52.51 | -5.68% | 10,728 |
| Sep 2, 2026 | 56.97 | 56.97 | 55.57 | 55.67 | 55.67 | -4.49% | 24,194 |
| Sep 1, 2026 | 57.66 | 58.29 | 56.66 | 58.29 | 58.28 | 8.44% | 16,619 |
| Aug 31, 2026 | 54.58 | 54.90 | 53.75 | 53.75 | 53.75 | 0.53% | 30,884 |
| Aug 28, 2026 | 50.69 | 53.71 | 49.80 | 53.47 | 53.47 | 9.57% | 6,877 |
| Aug 27, 2026 | 49.35 | 49.93 | 48.61 | 48.80 | 48.80 | -0.76% | 7,223 |