MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
1.840
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.840
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -9.52% | 3,013,366 |
| Oct 17, 2025 | 1.79 | 1.93 | 1.78 | 1.89 | 1.89 | 5.59% | 3,715,021 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -6.28% | 1,362,924 |
| Oct 15, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -5.91% | 651,372 |
| Oct 14, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -1.93% | 374,864 |
| Oct 13, 2025 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -6.76% | 687,402 |
| Oct 10, 2025 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -3.48% | 309,969 |
| Oct 9, 2025 | 2.17 | 2.34 | 2.16 | 2.30 | 2.30 | 5.02% | 713,288 |
| Oct 8, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | -4.78% | 676,532 |
| Oct 7, 2025 | 2.29 | 2.32 | 2.27 | 2.30 | 2.30 | -0.86% | 244,108 |
| Oct 6, 2025 | 2.37 | 2.39 | 2.31 | 2.32 | 2.32 | -5.88% | 238,707 |
| Oct 3, 2025 | 2.48 | 2.52 | 2.46 | 2.47 | 2.47 | -2.57% | 70,244 |
| Oct 2, 2025 | 2.46 | 2.59 | 2.45 | 2.53 | 2.53 | 1.61% | 109,241 |
| Oct 1, 2025 | 2.50 | 2.53 | 2.48 | 2.49 | 2.49 | -0.80% | 79,837 |
| Sep 30, 2025 | 2.60 | 2.61 | 2.51 | 2.51 | 2.51 | -2.71% | 104,154 |
| Sep 29, 2025 | 2.60 | 2.64 | 2.50 | 2.58 | 2.58 | -4.44% | 184,922 |
| Sep 26, 2025 | 2.72 | 2.74 | 2.67 | 2.70 | 2.70 | -2.17% | 109,849 |
| Sep 25, 2025 | 2.77 | 2.81 | 2.73 | 2.76 | 2.76 | -0.90% | 59,757 |
| Sep 24, 2025 | 2.71 | 2.82 | 2.71 | 2.79 | 2.79 | 2.39% | 104,941 |
| Sep 23, 2025 | 2.67 | 2.74 | 2.66 | 2.72 | 2.72 | -0.73% | 263,362 |
| Sep 22, 2025 | 2.81 | 2.83 | 2.74 | 2.74 | 2.74 | -5.52% | 132,695 |
| Sep 19, 2025 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | -3.33% | 120,453 |
| Sep 18, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 1.39% | 139,396 |
| Sep 17, 2025 | 2.93 | 3.00 | 2.86 | 2.96 | 2.96 | 2.39% | 162,553 |
| Sep 16, 2025 | 2.88 | 2.92 | 2.85 | 2.89 | 2.89 | -0.69% | 385,022 |
| 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% | 45,967 |
| 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 |