MicroSectors Gold - 3X Inverse Leveraged ETNs (DULL)
NYSEARCA: DULL · Real-Time Price · USD
54.29
+2.78 (5.40%)
At close: Apr 28, 2026, 4:00 PM EDT
54.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.69 | 55.26 | 54.14 | 54.29 | 54.29 | 5.40% | 10,084 |
| Apr 27, 2026 | 50.95 | 51.72 | 50.95 | 51.51 | 51.51 | 2.45% | 3,968 |
| Apr 24, 2026 | 51.20 | 51.20 | 49.96 | 50.28 | 50.28 | -1.28% | 2,443 |
| Apr 23, 2026 | 50.09 | 51.93 | 49.88 | 50.93 | 50.93 | 2.79% | 5,143 |
| Apr 22, 2026 | 48.99 | 49.84 | 48.99 | 49.55 | 49.55 | -3.94% | 3,034 |
| Apr 21, 2026 | 48.75 | 51.61 | 48.34 | 51.58 | 51.58 | 8.44% | 23,111 |
| Apr 20, 2026 | 47.32 | 47.63 | 47.26 | 47.57 | 47.57 | 2.75% | 3,562 |
| Apr 17, 2026 | 46.48 | 46.48 | 45.61 | 46.29 | 46.29 | -3.98% | 10,751 |
| Apr 16, 2026 | 47.68 | 48.69 | 47.68 | 48.21 | 48.21 | 0.22% | 5,060 |
| Apr 15, 2026 | 47.45 | 48.31 | 47.45 | 48.10 | 48.10 | 3.13% | 8,443 |
| Apr 14, 2026 | 48.66 | 48.66 | 46.64 | 46.64 | 46.64 | -6.85% | 31,821 |
| Apr 13, 2026 | 50.32 | 51.16 | 49.89 | 50.07 | 50.07 | 1.47% | 13,315 |
| Apr 10, 2026 | 48.94 | 49.68 | 48.62 | 49.35 | 49.35 | 0.36% | 3,680 |
| Apr 9, 2026 | 49.18 | 49.67 | 48.31 | 49.17 | 49.17 | -2.05% | 11,748 |
| Apr 8, 2026 | 48.32 | 51.00 | 48.24 | 50.20 | 50.20 | -1.99% | 37,140 |
| Apr 7, 2026 | 52.89 | 54.10 | 50.73 | 51.22 | 51.22 | -2.83% | 30,866 |
| Apr 6, 2026 | 52.18 | 52.81 | 50.84 | 52.71 | 52.71 | 0.98% | 12,227 |
| Apr 2, 2026 | 54.55 | 54.68 | 51.46 | 52.20 | 52.20 | 6.08% | 55,939 |
| Apr 1, 2026 | 50.32 | 50.35 | 48.47 | 49.21 | 49.21 | -5.27% | 27,040 |
| Mar 31, 2026 | 55.76 | 55.77 | 51.90 | 51.95 | 51.95 | -11.24% | 21,447 |
| Mar 30, 2026 | 56.49 | 58.95 | 56.49 | 58.53 | 58.53 | 0.45% | 12,709 |
| Mar 27, 2026 | 62.33 | 62.97 | 57.02 | 58.27 | 58.27 | -10.66% | 17,379 |
| Mar 26, 2026 | 62.41 | 65.23 | 61.51 | 65.22 | 65.22 | 10.28% | 23,880 |
| Mar 25, 2026 | 57.00 | 60.23 | 56.77 | 59.14 | 59.14 | -8.52% | 26,895 |
| Mar 24, 2026 | 66.47 | 66.65 | 63.15 | 64.65 | 64.65 | 0.22% | 17,387 |
| Mar 23, 2026 | 64.37 | 66.32 | 60.45 | 64.51 | 64.51 | 6.42% | 593,427 |
| Mar 20, 2026 | 54.68 | 61.08 | 54.68 | 60.62 | 60.62 | 9.64% | 53,971 |
| Mar 19, 2026 | 57.36 | 58.58 | 55.09 | 55.29 | 55.29 | 12.29% | 88,175 |
| Mar 18, 2026 | 48.77 | 49.43 | 47.87 | 49.24 | 49.24 | 9.37% | 18,538 |
| Mar 17, 2026 | 44.62 | 45.44 | 44.60 | 45.02 | 45.02 | 0.85% | 3,145 |
| Mar 16, 2026 | 44.12 | 45.50 | 44.12 | 44.64 | 44.64 | 0.38% | 9,190 |
| Mar 13, 2026 | 42.10 | 44.60 | 41.98 | 44.47 | 44.47 | 3.54% | 19,117 |
| Mar 12, 2026 | 40.98 | 42.95 | 40.97 | 42.95 | 42.95 | 6.02% | 10,542 |
| Mar 11, 2026 | 40.55 | 41.13 | 40.45 | 40.51 | 40.51 | 0.97% | 14,222 |
| Mar 10, 2026 | 39.64 | 41.00 | 39.24 | 40.12 | 40.12 | -3.35% | 25,984 |
| Mar 9, 2026 | 42.66 | 43.38 | 41.49 | 41.51 | 41.51 | 1.24% | 21,530 |
| 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 |