MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
41.00
-2.14 (-4.96%)
Mar 6, 2026, 4:00 PM EST - Market closed
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.47 | 42.68 | 41.00 | 41.00 | 41.00 | -4.96% | 19,089 |
| Mar 5, 2026 | 42.23 | 43.65 | 42.12 | 43.14 | 43.14 | 3.25% | 28,344 |
| Mar 4, 2026 | 40.70 | 42.13 | 40.50 | 41.78 | 41.78 | -2.20% | 65,795 |
| Mar 3, 2026 | 41.68 | 44.50 | 41.68 | 42.72 | 42.72 | 13.89% | 102,573 |
| Mar 2, 2026 | 37.80 | 38.83 | 37.18 | 37.51 | 37.51 | -4.26% | 30,102 |
| Feb 27, 2026 | 40.01 | 40.01 | 39.17 | 39.18 | 39.18 | -3.99% | 3,515 |
| Feb 26, 2026 | 41.44 | 42.16 | 40.81 | 40.81 | 40.81 | -2.20% | 6,500 |
| Feb 25, 2026 | 41.02 | 41.75 | 40.33 | 41.73 | 41.73 | 0.35% | 15,249 |
| Feb 24, 2026 | 42.67 | 42.76 | 41.41 | 41.58 | 41.58 | 4.16% | 12,100 |
| Feb 23, 2026 | 41.73 | 41.76 | 39.58 | 39.92 | 39.92 | -8.23% | 23,919 |
| Feb 20, 2026 | 44.85 | 46.17 | 43.50 | 43.50 | 43.50 | -5.99% | 4,731 |
| Feb 19, 2026 | 46.66 | 46.90 | 45.50 | 46.27 | 46.27 | -0.52% | 7,666 |
| Feb 18, 2026 | 47.26 | 47.35 | 45.61 | 46.51 | 46.51 | -5.91% | 7,794 |
| Feb 17, 2026 | 49.46 | 50.50 | 48.82 | 49.43 | 49.43 | 8.04% | 25,478 |
| Feb 13, 2026 | 46.58 | 47.50 | 45.02 | 45.75 | 45.75 | -6.71% | 15,571 |
| Feb 12, 2026 | 45.12 | 49.94 | 45.01 | 49.04 | 49.04 | 10.15% | 12,259 |
| Feb 11, 2026 | 45.10 | 45.97 | 44.25 | 44.52 | 44.52 | -3.34% | 7,042 |
| Feb 10, 2026 | 45.00 | 46.94 | 45.00 | 46.06 | 46.06 | 2.08% | 9,891 |
| Feb 9, 2026 | 46.74 | 46.74 | 45.00 | 45.12 | 45.12 | -6.74% | 12,950 |
| Feb 6, 2026 | 50.50 | 50.50 | 48.01 | 48.38 | 48.38 | -9.57% | 12,546 |
| Feb 5, 2026 | 53.00 | 53.75 | 50.51 | 53.50 | 53.50 | 8.43% | 42,480 |
| Feb 4, 2026 | 46.47 | 51.75 | 46.01 | 49.34 | 49.34 | 0.16% | 48,393 |
| Feb 3, 2026 | 50.00 | 51.50 | 47.50 | 49.26 | 49.26 | -19.25% | 45,428 |
| Feb 2, 2026 | 60.00 | 62.50 | 56.00 | 61.00 | 61.00 | 11.93% | 90,079 |
| Jan 30, 2026 | 49.06 | 59.00 | 47.67 | 54.50 | 54.50 | 30.46% | 154,675 |
| Jan 29, 2026 | 38.44 | 48.54 | 38.40 | 41.78 | 41.78 | -0.89% | 125,477 |
| Jan 28, 2026 | 45.17 | 45.75 | 41.77 | 42.15 | 42.15 | -11.23% | 37,590 |
| Jan 27, 2026 | 51.00 | 51.32 | 47.18 | 47.48 | 47.48 | -6.90% | 19,853 |
| Jan 26, 2026 | 50.50 | 53.50 | 49.66 | 51.00 | 51.00 | -4.58% | 23,927 |
| Jan 23, 2026 | 54.50 | 55.00 | 53.00 | 53.45 | 53.45 | -3.69% | 14,692 |
| Jan 22, 2026 | 59.00 | 59.00 | 55.07 | 55.50 | 55.50 | -6.72% | 11,995 |
| Jan 21, 2026 | 58.00 | 61.75 | 57.25 | 59.50 | 59.50 | -3.25% | 13,274 |
| Jan 20, 2026 | 62.50 | 63.31 | 61.03 | 61.50 | 61.50 | -11.19% | 8,653 |
| Jan 16, 2026 | 68.75 | 71.50 | 67.51 | 69.25 | 69.25 | 0.36% | 8,085 |
| Jan 15, 2026 | 69.00 | 69.00 | 67.51 | 69.00 | 69.00 | 2.22% | 4,983 |
| Jan 14, 2026 | 67.50 | 68.81 | 67.00 | 67.50 | 67.50 | -2.88% | 6,514 |
| Jan 13, 2026 | 68.00 | 69.75 | 67.03 | 69.50 | 69.50 | - | 7,118 |
| Jan 12, 2026 | 69.00 | 69.50 | 67.25 | 69.50 | 69.50 | -4.79% | 6,957 |
| Jan 9, 2026 | 73.50 | 74.50 | 72.75 | 73.00 | 73.00 | -2.01% | 4,528 |
| Jan 8, 2026 | 77.50 | 77.50 | 74.50 | 74.50 | 74.50 | -1.32% | 6,266 |
| Jan 7, 2026 | 76.50 | 77.50 | 75.00 | 75.50 | 75.50 | 2.03% | 4,852 |
| Jan 6, 2026 | 75.50 | 75.50 | 73.50 | 74.00 | 74.00 | -3.27% | 10,010 |
| Jan 5, 2026 | 78.00 | 78.00 | 75.50 | 76.50 | 76.50 | -7.83% | 5,804 |
| Jan 2, 2026 | 81.00 | 83.93 | 80.75 | 83.00 | 83.00 | -1.19% | 5,857 |
| Dec 31, 2025 | 82.50 | 84.50 | 82.00 | 84.00 | 84.00 | 2.44% | 9,190 |
| Dec 30, 2025 | 80.00 | 82.50 | 79.50 | 82.00 | 82.00 | -0.61% | 6,556 |
| Dec 29, 2025 | 79.50 | 84.00 | 79.50 | 82.50 | 82.50 | 12.63% | 15,841 |
| Dec 26, 2025 | 73.50 | 74.00 | 72.25 | 73.25 | 73.25 | -2.98% | 4,602 |
| Dec 24, 2025 | 75.50 | 77.37 | 75.00 | 75.50 | 75.50 | 0.67% | 9,497 |
| Dec 23, 2025 | 77.00 | 78.30 | 74.50 | 75.00 | 75.00 | -3.85% | 9,882 |
| Dec 22, 2025 | 79.00 | 79.50 | 77.53 | 78.00 | 78.00 | -6.59% | 6,520 |
| Dec 19, 2025 | 84.25 | 84.83 | 82.68 | 83.50 | 83.50 | - | 2,210 |
| Dec 18, 2025 | 83.68 | 85.25 | 81.67 | 83.50 | 83.50 | - | 5,646 |
| Dec 17, 2025 | 84.00 | 84.71 | 83.00 | 83.50 | 83.50 | -2.91% | 3,938 |
| Dec 16, 2025 | 84.00 | 86.50 | 84.00 | 86.00 | 86.00 | 0.58% | 4,351 |
| Dec 15, 2025 | 85.00 | 87.00 | 83.69 | 85.50 | 85.50 | - | 8,719 |
| Dec 12, 2025 | 83.50 | 88.00 | 82.54 | 85.50 | 85.50 | -1.72% | 11,040 |
| Dec 11, 2025 | 90.00 | 90.00 | 86.75 | 87.00 | 87.00 | -3.33% | 2,473 |
| Dec 10, 2025 | 92.00 | 93.00 | 89.75 | 90.00 | 90.00 | -1.10% | 5,693 |
| Dec 9, 2025 | 92.00 | 93.00 | 90.54 | 91.00 | 91.00 | -2.15% | 2,578 |
| Dec 8, 2025 | 91.52 | 93.75 | 91.51 | 93.00 | 93.00 | 1.09% | 3,162 |
| Dec 5, 2025 | 90.25 | 92.00 | 88.00 | 92.00 | 92.00 | - | 5,900 |
| Dec 4, 2025 | 91.50 | 92.50 | 91.00 | 92.00 | 92.00 | 0.55% | 4,306 |
| Dec 3, 2025 | 89.75 | 92.25 | 89.00 | 91.50 | 91.50 | 0.55% | 4,601 |
| Dec 2, 2025 | 90.04 | 94.00 | 90.00 | 91.00 | 91.00 | 1.11% | 2,831 |
| Dec 1, 2025 | 89.00 | 90.75 | 88.50 | 90.00 | 90.00 | -0.55% | 5,142 |
| Nov 28, 2025 | 92.00 | 92.91 | 90.50 | 90.50 | 90.50 | -4.23% | 1,888 |
| Nov 26, 2025 | 95.28 | 96.00 | 94.00 | 94.50 | 94.50 | -2.33% | 2,284 |
| Nov 25, 2025 | 96.00 | 98.00 | 94.50 | 96.75 | 96.75 | 0.26% | 3,430 |
| Nov 24, 2025 | 101.00 | 101.25 | 96.50 | 96.50 | 96.50 | -4.93% | 2,893 |
| Nov 21, 2025 | 102.00 | 102.44 | 99.25 | 101.50 | 101.50 | 1.00% | 6,294 |
| Nov 20, 2025 | 100.50 | 103.00 | 98.62 | 100.50 | 100.50 | -0.50% | 6,225 |
| Nov 19, 2025 | 98.00 | 102.25 | 96.50 | 101.00 | 101.00 | - | 5,670 |
| Nov 18, 2025 | 101.00 | 103.25 | 100.25 | 101.00 | 101.00 | -2.42% | 2,994 |
| Nov 17, 2025 | 101.00 | 105.75 | 100.50 | 103.50 | 103.50 | 3.50% | 5,741 |
| Nov 14, 2025 | 102.00 | 103.50 | 98.25 | 100.00 | 100.00 | 5.82% | 4,900 |
| Nov 13, 2025 | 91.50 | 95.55 | 91.25 | 94.50 | 94.50 | 2.72% | 7,504 |
| Nov 12, 2025 | 97.00 | 97.00 | 91.50 | 92.00 | 92.00 | -5.64% | 12,786 |
| Nov 11, 2025 | 97.00 | 99.41 | 96.75 | 97.50 | 97.50 | -0.51% | 4,155 |
| Nov 10, 2025 | 100.00 | 101.36 | 98.00 | 98.00 | 98.00 | -8.41% | 5,859 |
| Nov 7, 2025 | 108.00 | 108.50 | 105.18 | 107.00 | 107.00 | -1.38% | 8,246 |
| Nov 6, 2025 | 108.00 | 110.50 | 107.25 | 108.50 | 108.50 | 0.46% | 7,343 |
| Nov 5, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -4.00% | 4,913 |
| Nov 4, 2025 | 111.00 | 113.24 | 109.52 | 112.50 | 112.50 | 5.63% | 13,742 |
| Nov 3, 2025 | 107.00 | 107.76 | 105.02 | 106.50 | 106.50 | -0.93% | 18,838 |
| Oct 31, 2025 | 105.50 | 109.50 | 105.00 | 107.50 | 107.50 | 1.90% | 9,316 |
| Oct 30, 2025 | 110.50 | 111.00 | 105.50 | 105.50 | 105.50 | -5.80% | 7,577 |
| Oct 29, 2025 | 105.50 | 113.50 | 105.50 | 112.00 | 112.00 | 0.90% | 15,984 |
| Oct 28, 2025 | 113.50 | 114.75 | 110.00 | 111.00 | 111.00 | 2.30% | 20,180 |
| Oct 27, 2025 | 105.50 | 110.00 | 105.00 | 108.50 | 108.50 | 7.96% | 20,899 |
| Oct 24, 2025 | 99.50 | 100.50 | 97.50 | 100.50 | 100.50 | 1.52% | 13,367 |
| Oct 23, 2025 | 97.50 | 99.50 | 96.50 | 99.00 | 99.00 | -1.49% | 12,932 |
| Oct 22, 2025 | 104.00 | 107.00 | 99.50 | 100.50 | 100.50 | 1.01% | 50,031 |
| Oct 21, 2025 | 94.50 | 101.25 | 93.00 | 99.50 | 99.50 | 16.37% | 54,213 |
| Oct 20, 2025 | 88.50 | 90.00 | 85.00 | 85.50 | 85.50 | -9.52% | 60,267 |
| Oct 17, 2025 | 89.50 | 96.50 | 89.00 | 94.50 | 94.50 | 5.59% | 74,300 |
| Oct 16, 2025 | 93.50 | 93.97 | 89.18 | 89.50 | 89.50 | -6.28% | 27,258 |
| Oct 15, 2025 | 97.00 | 98.50 | 95.50 | 95.50 | 95.50 | -5.91% | 13,027 |
| Oct 14, 2025 | 103.50 | 103.50 | 100.00 | 101.50 | 101.50 | -1.93% | 7,497 |
| Oct 13, 2025 | 105.50 | 105.51 | 102.50 | 103.50 | 103.50 | -6.76% | 13,748 |