NYSEArca - Delayed Quote
USD
MicroSectors Gold -3X Inverse Leveraged ETN (DULL)
78.07
+7.41
(+10.49%)
At close: October 30 at 3:59:00 PM EDT
Trade DULL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.00
78.34
75.00
78.07
78.07
6,900
Oct 29, 2026
70.36
70.66
70.36
70.66
70.66
2,400
Oct 28, 2026
69.63
70.34
68.08
68.10
68.10
9,200
Oct 27, 2026
68.51
68.64
68.45
68.64
68.64
1,100
Oct 26, 2026
71.84
71.84
71.16
71.16
71.16
1,000
Oct 23, 2026
70.64
72.34
70.64
71.86
71.86
4,800
Oct 22, 2026
70.54
70.54
70.53
70.53
70.53
1,800
Oct 21, 2026
65.39
65.39
65.39
65.39
65.39
1,000
Oct 20, 2026
65.94
65.94
65.94
65.94
65.94
1,400
Oct 19, 2026
64.48
64.95
64.48
64.95
64.95
1,900
Oct 16, 2026
63.42
63.72
63.16
63.72
63.72
2,200
Oct 15, 2026
64.32
64.32
63.29
63.29
63.29
1,000
Oct 14, 2026
67.38
68.08
66.91
66.91
66.91
2,100
Oct 13, 2026
63.80
64.54
63.80
64.04
64.04
1,900
Oct 12, 2026
63.95
64.07
63.83
63.83
63.83
1,000
Oct 9, 2026
62.97
62.97
62.48
62.56
62.56
2,400
Oct 8, 2026
66.71
66.71
65.75
65.76
65.76
500
Oct 7, 2026
67.33
67.33
66.66
67.14
67.14
3,900
Oct 6, 2026
64.58
64.58
64.00
64.00
64.00
1,300
Oct 5, 2026
65.12
65.40
65.10
65.38
65.38
1,800
Oct 2, 2026
62.94
65.50
62.94
65.12
65.12
3,000
Oct 1, 2026
64.00
64.73
63.69
63.74
63.74
9,200
Sep 30, 2026
62.99
64.82
62.86
64.64
64.64
4,400
Sep 29, 2026
64.46
65.14
63.72
63.72
63.72
3,200
Sep 28, 2026
65.22
66.36
64.63
66.17
66.17
10,500
Sep 25, 2026
59.62
60.41
59.20
59.21
59.21
7,200
Sep 24, 2026
60.21
61.03
59.86
59.92
59.92
2,300
Sep 23, 2026
59.01
59.65
58.96
59.47
59.47
2,800
Sep 22, 2026
57.33
57.92
56.09
56.26
56.26
4,000
Sep 21, 2026
57.06
57.12
56.83
57.03
57.03
1,200
Sep 18, 2026
56.83
57.00
55.83
55.88
55.88
1,400
Sep 17, 2026
56.09
57.10
56.09
57.01
57.01
8,600
Sep 16, 2026
57.24
61.58
56.56
60.12
60.12
25,400
Sep 15, 2026
59.17
59.65
59.04
59.04
59.04
5,900
Sep 14, 2026
59.95
60.14
58.52
59.58
59.58
13,900
Sep 11, 2026
55.19
57.25
55.12
57.12
57.12
6,600
Sep 10, 2026
56.34
58.23
56.34
58.09
58.09
9,800
Sep 9, 2026
54.51
55.70
54.00
55.22
55.22
5,400
Sep 8, 2026
55.18
56.69
55.15
56.69
56.69
3,000
Sep 4, 2026
54.00
54.13
53.83
53.99
53.99
6,400
Sep 3, 2026
52.68
52.68
51.17
52.51
52.51
10,700
Sep 2, 2026
56.97
56.97
55.57
55.67
55.67
24,200
Sep 1, 2026
57.66
58.28
56.66
58.28
58.28
16,700
Aug 31, 2026
54.58
54.90
53.75
53.75
53.75
30,900
Aug 28, 2026
50.69
53.71
49.80
53.47
53.47
7,200
Aug 27, 2026
49.35
49.93
48.61
48.80
48.80
7,300
Aug 26, 2026
48.34
49.29
48.00
49.17
49.17
4,900
Aug 25, 2026
48.40
48.57
47.03
47.03
47.03
13,500
Aug 24, 2026
46.71
47.87
46.56
47.42
47.42
9,800
Aug 21, 2026
49.37
49.37
48.40
48.40
48.40
8,800
Aug 20, 2026
53.40
53.40
51.53
51.53
51.53
2,300
Aug 19, 2026
54.45
54.45
52.10
52.10
52.10
1,600
Aug 18, 2026
57.25
58.91
56.98
58.91
58.91
2,800
Aug 17, 2026
57.24
57.24
56.02
56.02
56.02
900
Aug 14, 2026
57.01
57.72
57.01
57.69
57.69
1,600
Aug 13, 2026
57.57
58.75
57.54
58.75
58.75
4,100
Aug 12, 2026
55.47
56.37
55.47
56.37
56.37
2,800
Aug 11, 2026
58.13
58.22
57.94
57.94
57.94
900
Aug 10, 2026
59.97
59.97
57.15
57.29
57.29
6,200
Aug 7, 2026
58.70
59.43
58.10
59.12
59.12
5,700
Aug 6, 2026
62.25
64.15
62.25
63.44
63.44
5,400
Aug 5, 2026
64.74
64.74
62.60
63.32
63.32
6,000
Aug 4, 2026
72.45
72.46
70.92
72.36
72.36
5,400
Aug 3, 2026
74.88
74.88
73.78
73.78
73.78
1,500
Jul 31, 2026
73.89
73.89
73.78
73.78
73.78
1,400
Jul 30, 2026
70.95
71.29
70.76
70.76
70.76
4,700
Jul 29, 2026
76.54
76.54
70.83
73.91
73.91
4,300
Jul 28, 2026
75.98
75.98
74.98
75.31
75.31
2,500
Jul 27, 2026
72.51
72.75
72.18
72.18
72.18
2,700
Jul 24, 2026
74.16
74.16
72.70
73.89
73.89
2,900
Jul 23, 2026
73.80
74.40
73.54
73.96
73.96
3,200
Jul 22, 2026
69.09
69.96
68.30
69.96
69.96
28,700
Jul 21, 2026
74.03
74.49
72.28
72.28
72.28
4,500
Jul 20, 2026
76.72
76.88
76.20
76.84
76.84
5,000
Jul 17, 2026
78.81
78.81
76.23
76.47
76.47
28,600
Jul 16, 2026
77.29
78.76
76.59
78.58
78.58
21,000
Jul 15, 2026
74.06
75.71
73.62
74.38
74.38
18,600
Jul 14, 2026
72.44
74.64
71.99
74.28
74.28
26,500
Jul 13, 2026
74.38
78.04
74.38
77.45
77.45
27,300
Jul 10, 2026
75.00
75.00
71.76
71.86
71.86
11,300
Jul 9, 2026
70.96
71.30
70.78
71.08
71.08
12,300
Jul 8, 2026
73.59
75.88
73.17
73.17
73.17
7,300
Jul 7, 2026
68.53
72.21
68.53
71.54
71.54
2,600
Jul 6, 2026
69.94
69.94
69.06
69.06
69.06
1,100
Jul 2, 2026
70.22
71.32
70.11
71.11
71.11
20,800
Jul 1, 2026
75.28
75.83
71.74
75.83
75.83
2,600
Jun 30, 2026
76.83
77.12
75.13
77.12
77.12
3,300
Jun 29, 2026
75.71
77.31
75.71
77.16
77.16
3,900
Jun 26, 2026
74.99
74.99
72.74
73.87
73.87
6,700
Jun 25, 2026
76.66
77.51
75.96
76.71
76.71
5,100
Jun 24, 2026
79.38
80.00
76.15
78.88
78.88
26,600
Jun 23, 2026
72.24
72.24
71.07
72.16
72.16
16,700
Jun 22, 2026
68.27
68.98
67.88
68.42
68.42
6,200
Jun 18, 2026
65.33
67.18
64.84
67.03
67.03
24,300
Jun 17, 2026
61.85
66.88
60.04
66.01
66.01
19,000
Jun 16, 2026
61.74
62.65
61.44
62.07
62.07
4,500
Jun 15, 2026
60.96
62.60
60.23
62.60
62.60
9,100
Jun 12, 2026
67.91
68.76
66.49
67.88
67.88
18,200
Jun 11, 2026
75.34
76.15
67.39
67.76
67.76
16,000
Jun 10, 2026
72.00
74.98
70.24
74.93
74.93
30,400
Jun 9, 2026
63.30
67.38
62.29
66.65
66.65
13,400
Jun 8, 2026
63.25
64.09
62.77
63.55
63.55
9,100
Jun 5, 2026
60.67
63.93
60.67
63.92
63.92
31,900
Jun 4, 2026
56.62
57.80
56.49
57.74
57.74
2,000
Jun 3, 2026
58.65
59.40
58.65
59.08
59.08
1,100
Jun 2, 2026
56.59
57.44
56.59
57.44
57.44
5,500
Jun 1, 2026
58.47
58.82
57.32
57.69
57.69
12,100
May 29, 2026
55.89
55.89
53.62
55.29
55.29
9,200
May 28, 2026
60.01
60.01
56.57
57.08
57.08
8,500
May 27, 2026
60.58
60.58
58.87
58.98
58.98
7,200
May 26, 2026
56.27
57.53
56.27
56.76
56.76
6,000
May 22, 2026
56.29
57.15
56.29
56.72
56.72
4,000
May 21, 2026
57.26
57.27
55.34
55.59
55.59
4,900
May 20, 2026
57.61
57.68
55.23
55.26
55.26
7,500
May 19, 2026
57.66
58.09
56.76
57.78
57.78
5,400
May 18, 2026
55.41
55.41
54.98
54.98
54.98
1,300
May 15, 2026
56.08
56.08
54.90
55.38
55.38
13,300
May 14, 2026
50.76
51.81
50.76
51.81
51.81
2,200
May 13, 2026
50.39
51.16
50.39
50.70
50.70
1,400
May 12, 2026
50.66
51.11
49.85
49.85
49.85
2,600
May 11, 2026
49.51
49.51
48.83
49.19
49.19
2,800
May 8, 2026
48.97
49.80
48.97
49.49
49.49
1,900
May 7, 2026
49.01
50.27
48.32
50.12
50.12
8,900
May 6, 2026
50.28
50.81
49.71
50.37
50.37
9,600
May 5, 2026
54.91
55.58
54.78
55.58
55.58
2,200
May 4, 2026
55.35
57.33
55.35
56.95
56.95
18,000
May 1, 2026
53.17
53.65
52.67
53.65
53.65
9,200
Apr 30, 2026
52.99
53.74
52.83
53.50
53.50
31,800
Apr 29, 2026
56.50
57.00
56.02
56.02
56.02
6,800
Apr 28, 2026
54.69
55.26
54.14
54.29
54.29
10,900
Apr 27, 2026
50.95
51.72
50.95
51.51
51.51
4,800
Apr 24, 2026
51.20
51.20
49.96
50.28
50.28
2,400
Apr 23, 2026
50.09
51.93
49.88
50.93
50.93
5,100
Apr 22, 2026
48.99
49.83
48.99
49.55
49.55
3,000
Apr 21, 2026
48.75
51.60
48.34
51.58
51.58
23,700
Apr 20, 2026
47.32
47.63
47.26
47.56
47.56
3,600
Apr 17, 2026
46.48
46.48
45.61
46.29
46.29
10,800
Apr 16, 2026
47.68
48.69
47.68
48.21
48.21
5,100
Apr 15, 2026
47.45
48.31
47.45
48.10
48.10
8,500
Apr 14, 2026
48.66
48.66
46.64
46.64
46.64
31,800
Apr 13, 2026
50.32
51.16
49.89
50.07
50.07
13,800
Apr 10, 2026
48.94
49.68
48.62
49.35
49.35
3,900
Apr 9, 2026
49.18
49.67
48.31
49.17
49.17
11,800
Apr 8, 2026
48.32
51.00
48.24
50.20
50.20
37,700
Apr 7, 2026
52.89
54.10
50.73
51.22
51.22
32,600
Apr 6, 2026
52.18
52.81
50.84
52.71
52.71
12,200
Apr 2, 2026
54.55
54.68
51.46
52.20
52.20
55,900
Apr 1, 2026
50.32
50.35
48.47
49.21
49.21
27,300
Mar 31, 2026
55.76
55.77
51.90
51.95
51.95
21,500
Mar 30, 2026
56.49
58.95
56.49
58.53
58.53
12,700
Mar 27, 2026
62.33
62.97
57.01
58.27
58.27
17,500
Mar 26, 2026
62.41
65.23
61.51
65.22
65.22
24,400
Mar 25, 2026
57.00
60.23
56.77
59.14
59.14
27,300
Mar 24, 2026
66.47
66.65
63.15
64.65
64.65
19,000
Mar 23, 2026
64.37
66.32
60.45
64.51
64.51
599,500
Mar 20, 2026
54.68
61.08
54.68
60.62
60.62
54,200
Mar 19, 2026
57.36
58.58
55.09
55.29
55.29
89,300
Mar 18, 2026
48.77
49.43
47.87
49.24
49.24
19,700
Mar 17, 2026
44.62
45.44
44.60
45.02
45.02
3,200
Mar 16, 2026
44.12
45.50
44.12
44.64
44.64
9,500
Mar 13, 2026
42.10
44.60
41.98
44.47
44.47
19,100
Mar 12, 2026
40.97
42.95
40.97
42.95
42.95
11,500
Mar 11, 2026
40.55
41.13
40.45
40.51
40.51
14,300
Mar 10, 2026
39.64
41.00
39.24
40.12
40.12
27,900
Mar 9, 2026
42.66
43.38
41.49
41.51
41.51
22,100
Mar 6, 2026
42.47
42.68
41.00
41.00
41.00
19,800
Mar 5, 2026
42.23
43.65
42.12
43.14
43.14
32,000
Mar 4, 2026
40.70
42.13
40.50
41.78
41.78
65,800
Mar 3, 2026
41.68
44.50
41.68
42.72
42.72
102,800
Mar 2, 2026
37.80
38.83
37.18
37.51
37.51
30,200
Feb 27, 2026
40.01
40.01
39.17
39.18
39.18
3,900
Feb 26, 2026
41.44
42.16
40.81
40.81
40.81
6,500
Feb 25, 2026
41.02
41.75
40.33
41.73
41.73
15,300
Feb 24, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
42.67
42.76
41.41
41.58
41.58
13,000
Feb 23, 2026
41.75
41.75
39.60
39.90
39.90
24,286
Feb 20, 2026
44.85
46.15
43.50
43.50
43.50
4,732
Feb 19, 2026
46.65
46.90
45.50
46.25
46.25
7,662
Feb 18, 2026
47.25
47.35
45.60
46.50
46.50
7,794
Feb 17, 2026
49.45
50.50
48.80
49.45
49.45
25,478
Feb 13, 2026
46.60
47.50
45.00
45.75
45.75
15,572
Feb 12, 2026
45.10
49.95
45.00
49.05
49.05
12,260
Feb 11, 2026
45.10
45.95
44.25
44.50
44.50
7,042
Feb 10, 2026
45.00
46.95
45.00
46.05
46.05
9,892
Feb 9, 2026
46.75
46.75
45.00
45.10
45.10
12,950
Feb 6, 2026
50.50
50.50
48.00
48.40
48.40
12,546
Feb 5, 2026
53.00
53.75
50.50
53.50
53.50
42,480
Feb 4, 2026
46.45
51.75
46.00
49.35
49.35
48,394
Feb 3, 2026
50.00
51.50
47.50
49.25
49.25
45,428
Feb 2, 2026
60.00
62.50
56.00
61.00
61.00
90,080
Jan 30, 2026
49.05
59.00
47.65
54.50
54.50
154,676
Jan 29, 2026
38.45
48.55
38.40
41.80
41.80
125,478
Jan 28, 2026
45.15
45.75
41.75
42.15
42.15
37,590
Jan 27, 2026
51.00
51.30
47.20
47.50
47.50
19,854
Jan 26, 2026
50.50
53.50
49.65
51.00
51.00
23,928
Jan 23, 2026
54.50
55.00
53.00
53.45
53.45
14,684
Jan 22, 2026
59.00
59.00
55.05
55.50
55.50
11,996
Jan 21, 2026
58.00
61.75
57.25
59.50
59.50
13,274
Jan 20, 2026
62.50
63.30
61.05
61.50
61.50
8,654
Jan 16, 2026
68.75
71.50
67.50
69.25
69.25
8,084
Jan 15, 2026
69.00
69.00
67.50
69.00
69.00
4,984
Jan 14, 2026
67.50
68.80
67.00
67.50
67.50
6,514
Jan 13, 2026
68.00
69.75
67.05
69.50
69.50
7,118
Jan 12, 2026
69.00
69.50
67.25
69.50
69.50
6,958
Jan 9, 2026
73.50
74.50
72.75
73.00
73.00
4,528
Jan 8, 2026
77.50
77.50
74.50
74.50
74.50
6,262
Jan 7, 2026
76.50
77.50
75.00
75.50
75.50
4,852
Jan 6, 2026
75.50
75.50
73.50
74.00
74.00
10,010
Jan 5, 2026
78.00
78.00
75.50
76.50
76.50
5,804
Jan 2, 2026
81.00
83.95
80.75
83.00
83.00
5,858
Dec 31, 2025
82.50
84.50
82.00
84.00
84.00
9,190
Dec 30, 2025
80.00
82.50
79.50
82.00
82.00
6,548
Dec 29, 2025
79.50
84.00
79.50
82.50
82.50
15,842
Dec 26, 2025
73.50
74.00
72.25
73.25
73.25
4,596
Dec 24, 2025
75.50
77.35
75.00
75.50
75.50
9,498
Dec 23, 2025
77.00
78.30
74.50
75.00
75.00
9,882
Dec 22, 2025
79.00
79.50
77.55
78.00
78.00
6,520
Dec 19, 2025
84.25
84.85
82.70
83.50
83.50
2,210
Dec 18, 2025
83.70
85.25
81.65
83.50
83.50
5,646
Dec 17, 2025
84.00
84.70
83.00
83.50
83.50
3,938
Dec 16, 2025
84.00
86.50
84.00
86.00
86.00
4,352
Dec 15, 2025
85.00
87.00
83.70
85.50
85.50
8,714
Dec 12, 2025
83.50
88.00
82.55
85.50
85.50
11,036
Dec 11, 2025
90.00
90.00
86.75
87.00
87.00
2,474
Dec 10, 2025
92.00
93.00
89.75
90.00
90.00
5,694
Dec 9, 2025
92.00
93.00
90.55
91.00
91.00
2,578
Dec 8, 2025
91.50
93.75
91.50
93.00
93.00
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
4,304
Dec 3, 2025
89.75
92.25
89.00
91.50
91.50
4,602
Dec 2, 2025
90.05
94.00
90.00
91.00
91.00
2,832
Dec 1, 2025
89.00
90.75
88.50
90.00
90.00
5,142
Nov 28, 2025
92.00
92.90
90.50
90.50
90.50
1,888
Nov 26, 2025
95.30
96.00
94.00
94.50
94.50
2,284
Nov 25, 2025
96.00
98.00
94.50
96.75
96.75
3,430
Nov 24, 2025
101.00
101.25
96.50
96.50
96.50
2,894
Nov 21, 2025
102.00
102.45
99.25
101.50
101.50
6,294
Nov 20, 2025
100.50
103.00
98.60
100.50
100.50
6,226
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
2,992
Nov 17, 2025
101.00
105.75
100.50
103.50
103.50
5,742
Nov 14, 2025
102.00
103.50
98.25
100.00
100.00
4,900
Nov 13, 2025
91.50
95.55
91.25
94.50
94.50
7,504
Nov 12, 2025
97.00
97.00
91.50
92.00
92.00
12,786
Nov 11, 2025
97.00
99.40
96.75
97.50
97.50
4,156
Nov 10, 2025
100.00
101.35
98.00
98.00
98.00
5,860
Nov 7, 2025
108.00
108.50
105.20
107.00
107.00
8,246
Nov 6, 2025
108.00
110.50
107.25
108.50
108.50
7,340
Nov 5, 2025
109.00
110.00
108.00
108.00
108.00
4,914
Nov 4, 2025
111.00
113.25
109.50
112.50
112.50
13,742
Nov 3, 2025
107.00
107.75
105.00
106.50
106.50
18,834
Oct 31, 2025
105.50
109.50
105.00
107.50
107.50
9,316
