MicroSectors Gold -3X Inverse Leveraged ETN (DULL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.12

-0.15

(-1.30%)

At close: 01:29PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	11.21	11.21	11.00	11.12	11.12	500
May 17, 2024	11.50	11.52	11.26	11.27	11.27	1,500
May 16, 2024	11.85	11.85	11.78	11.83	11.83	3,900
May 15, 2024	11.91	11.91	11.68	11.69	11.69	3,500
May 14, 2024	12.25	12.28	12.16	12.16	12.16	700
May 13, 2024	12.37	12.47	12.37	12.45	12.45	1,100
May 10, 2024	12.01	12.06	11.96	12.06	12.06	9,100
May 09, 2024	12.73	12.73	12.35	12.35	12.35	5,000
May 08, 2024	12.94	12.95	12.82	12.95	12.95	900
May 07, 2024	12.84	12.84	12.84	12.84	12.84	100
May 06, 2024	12.57	12.68	12.55	12.66	12.66	2,400
May 03, 2024	13.31	13.43	13.08	13.08	13.08	8,700
May 02, 2024	13.21	13.30	12.95	13.02	13.02	3,500
May 01, 2024	12.93	13.09	12.64	12.87	12.87	4,800
Apr 30, 2024	12.97	13.22	12.97	13.22	13.22	4,600
Apr 29, 2024	12.46	12.51	12.36	12.51	12.51	800
Apr 26, 2024	12.44	12.53	12.36	12.42	12.42	6,000
Apr 25, 2024	12.74	12.74	12.36	12.54	12.54	12,700
Apr 24, 2024	12.71	12.75	12.71	12.75	12.75	500
Apr 23, 2024	12.87	12.87	12.56	12.68	12.68	6,200
Apr 22, 2024	12.45	12.58	12.43	12.58	12.58	3,000
Apr 19, 2024	11.74	11.79	11.53	11.71	11.71	5,600
Apr 18, 2024	11.89	11.89	11.76	11.82	11.82	500
Apr 17, 2024	11.99	11.99	11.92	11.92	11.92	400
Apr 16, 2024	11.98	12.01	11.67	11.67	11.67	9,100
Apr 15, 2024	12.21	12.21	11.72	11.72	11.72	2,200
Apr 12, 2024	11.59	12.46	11.29	12.37	12.37	37,400
Apr 11, 2024	12.10	12.10	11.93	11.93	11.93	1,100
Apr 10, 2024	12.56	12.65	12.40	12.63	12.63	4,800
Apr 09, 2024	12.36	12.36	12.30	12.30	12.30	900
Apr 08, 2024	12.57	12.57	12.50	12.50	12.50	1,100
Apr 05, 2024	13.02	13.02	12.69	12.74	12.74	1,400
Apr 04, 2024	13.19	13.41	13.11	13.41	13.41	900
Apr 03, 2024	13.43	13.43	13.19	13.19	13.19	300
Apr 02, 2024	13.83	13.83	13.53	13.53	13.53	1,400
Apr 01, 2024	13.96	14.25	13.96	14.20	14.20	1,100
Mar 28, 2024	14.90	14.90	14.59	14.60	14.60	3,800
Mar 27, 2024	15.22	15.22	15.14	15.17	15.17	500
Mar 26, 2024	15.55	15.55	15.47	15.49	15.49	1,200
Mar 25, 2024	15.41	15.63	15.41	15.63	15.63	400
Mar 22, 2024	15.48	15.77	15.48	15.77	15.77	300
Mar 21, 2024	15.01	15.53	15.01	15.41	15.41	600
Mar 20, 2024	15.91	15.97	15.35	15.35	15.35	1,200
Mar 19, 2024	15.90	15.90	15.90	15.90	15.90	100
Mar 18, 2024	15.85	15.85	15.85	15.85	15.85	100
Mar 15, 2024	15.91	15.91	15.91	15.91	15.91	100
Mar 14, 2024	15.78	15.78	15.76	15.76	15.76	600
Mar 13, 2024	15.61	15.69	15.56	15.56	15.56	500
Mar 12, 2024	15.76	15.95	15.76	15.89	15.89	4,100
Mar 11, 2024	15.39	15.39	15.35	15.37	15.37	2,100
Mar 08, 2024	15.52	15.52	15.07	15.43	15.43	5,400
Mar 07, 2024	15.88	15.88	15.84	15.84	15.84	200
Mar 06, 2024	16.21	16.21	16.10	16.10	16.10	1,000
Mar 05, 2024	16.37	16.50	16.37	16.50	16.50	200
Mar 04, 2024	16.79	16.79	16.79	16.79	16.79	100
Mar 01, 2024	18.33	18.33	17.61	17.61	17.61	1,500
Feb 29, 2024	18.70	18.70	18.70	18.70	18.70	100
Feb 28, 2024	18.97	18.97	18.97	18.97	18.97	-
Feb 27, 2024	19.07	19.07	19.07	19.07	19.07	100
Feb 26, 2024	19.14	19.14	19.01	19.01	19.01	200
Feb 23, 2024	19.13	19.13	18.69	18.87	18.87	1,100
Feb 22, 2024	19.20	19.20	19.20	19.20	19.20	100
Feb 21, 2024	19.18	19.18	19.18	19.18	19.18	100
Feb 20, 2024	19.08	19.19	19.08	19.19	19.19	500
Feb 16, 2024	19.51	19.51	19.51	19.51	19.51	100
Feb 15, 2024	19.74	19.74	19.74	19.74	19.74	100
Feb 14, 2024	20.18	20.18	20.12	20.12	20.12	200
Feb 13, 2024	20.11	20.11	20.08	20.08	20.08	400
Feb 12, 2024	19.28	19.28	19.28	19.28	19.28	-
Feb 09, 2024	19.10	19.13	19.10	19.13	19.13	200
Feb 08, 2024	18.90	18.90	18.90	18.90	18.90	100
Feb 07, 2024	18.88	18.88	18.72	18.84	18.84	2,700
Feb 06, 2024	18.90	18.90	18.81	18.81	18.81	200
Feb 05, 2024	19.09	19.09	19.09	19.09	19.09	100
Feb 02, 2024	18.76	18.76	18.76	18.76	18.76	400
Feb 01, 2024	18.26	18.26	18.26	18.26	18.26	100
Jan 31, 2024	18.83	18.92	18.82	18.82	18.82	900
Jan 30, 2024	18.78	18.78	18.78	18.78	18.78	400
Jan 29, 2024	19.20	19.20	18.88	18.88	18.88	100
Jan 26, 2024	19.20	19.29	19.20	19.25	19.25	1,200
Jan 25, 2024	19.21	19.35	19.21	19.22	19.22	600
Jan 24, 2024	18.48	19.42	18.48	19.42	19.42	1,600
Jan 23, 2024	19.08	19.08	18.95	18.95	18.95	1,000
Jan 22, 2024	19.21	19.21	19.03	19.16	19.16	3,500
Jan 19, 2024	18.87	18.94	18.86	18.94	18.94	1,700
Jan 18, 2024	19.17	19.17	19.10	19.10	19.10	700
Jan 17, 2024	19.23	19.60	19.23	19.57	19.57	8,100
Jan 16, 2024	18.93	18.93	18.93	18.93	18.93	100
Jan 12, 2024	18.16	18.41	18.10	18.41	18.41	600
Jan 11, 2024	19.17	19.18	18.93	18.93	18.93	700
Jan 10, 2024	19.03	19.07	19.01	19.07	19.07	1,200
Jan 09, 2024	18.90	18.90	18.90	18.90	18.90	200
Jan 08, 2024	18.89	18.93	18.85	18.93	18.93	500
Jan 05, 2024	18.45	18.45	18.45	18.45	18.45	100
Jan 04, 2024	18.49	18.49	18.37	18.45	18.45	2,800
Jan 03, 2024	18.50	18.50	18.50	18.50	18.50	400
Jan 02, 2024	18.05	18.05	18.05	18.05	18.05	100
Dec 29, 2023	17.86	17.91	17.86	17.91	17.91	300
Dec 28, 2023	17.62	17.83	17.62	17.83	17.83	300
Dec 27, 2023	17.55	17.55	17.52	17.52	17.52	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7342+0.0000(+0.00%)

CRUDE OIL78.31-1.49(-1.87%)

Bitcoin CAD97,025.72+5,825.84(+6.39%)

MicroSectors Gold -3X Inverse Leveraged ETN (DULL)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7342
+0.0000(+0.00%)

CRUDE OIL
78.31
-1.49(-1.87%)

Bitcoin CAD
97,025.72
+5,825.84(+6.39%)