MicroSectors™ Gold -3X Inverse Leveraged ETN (DULL)

DULL
🏛️ États-Unis →
2.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 8.76 8.76 8.62 8.65 0.0M
2024-12-30 8.79 8.93 8.79 8.81 0.0M
2024-12-27 8.76 8.76 8.70 8.74 0.0M
2024-12-26 8.64 8.64 8.50 8.55 0.0M
2024-12-24 8.78 8.78 8.72 8.72 0.0M
2024-12-23 8.70 8.78 8.70 8.78 0.0M
2024-12-20 8.73 8.73 8.57 8.66 0.0M
2024-12-19 8.92 8.98 8.88 8.91 0.0M
2024-12-18 8.51 8.99 8.50 8.95 0.0M
2024-12-17 8.49 8.54 8.42 8.46 0.0M
2024-12-16 8.31 8.37 8.31 8.37 0.0M
2024-12-13 8.32 8.41 8.29 8.41 0.0M
2024-12-12 8.09 8.16 8.04 8.13 0.0M
2024-12-11 7.97 7.97 7.78 7.80 0.0M
2024-12-10 8.08 8.08 7.99 8.01 0.0M
2024-12-09 8.24 8.35 8.16 8.35 0.0M
2024-12-06 8.62 8.63 8.51 8.58 0.0M
2024-12-05 8.45 8.66 8.45 8.60 0.0M
2024-12-04 8.40 8.42 8.36 8.41 0.0M
2024-12-03 8.36 8.52 8.36 8.48 0.0M
2024-12-02 8.44 8.54 8.43 8.52 0.0M
2024-11-29 8.35 8.35 8.30 8.30 0.0M
2024-11-27 8.37 8.53 8.35 8.51 0.0M
2024-11-26 8.60 8.69 8.56 8.56 0.0M
2024-11-25 8.46 8.69 8.46 8.61 0.0M
2024-11-22 8.10 8.11 7.88 7.92 0.0M
2024-11-21 8.26 8.33 8.23 8.24 0.0M
2024-11-20 8.56 8.56 8.43 8.45 0.0M
2024-11-19 8.64 8.72 8.59 8.59 0.0M
2024-11-18 8.84 8.86 8.81 8.83 0.0M
2024-11-15 9.23 9.35 9.22 9.34 0.0M
2024-11-14 9.36 9.40 9.19 9.31 0.0M
2024-11-13 8.90 9.22 8.90 9.22 0.0M
2024-11-12 8.83 9.02 8.79 8.95 0.0M
2024-11-11 8.67 8.83 8.67 8.72 0.0M
2024-11-08 8.04 8.15 8.02 8.15 0.0M
2024-11-07 8.12 8.13 7.94 7.98 0.0M
2024-11-06 8.38 8.44 8.25 8.38 0.0M
2024-11-05 7.63 7.75 7.63 7.68 0.0M
2024-11-04 7.65 7.75 7.65 7.73 0.0M
2024-11-01 7.58 7.76 7.55 7.76 0.0M
2024-10-31 7.48 7.73 7.48 7.64 0.0M
2024-10-30 7.40 7.46 7.30 7.32 0.0M
2024-10-29 7.60 7.60 7.42 7.45 0.0M
2024-10-28 7.71 7.71 7.66 7.69 0.0M
2024-10-25 7.81 7.82 7.67 7.69 0.0M
2024-10-24 7.68 7.85 7.68 7.72 0.1M
2024-10-23 7.70 7.96 7.70 7.90 0.0M
2024-10-22 7.70 7.75 7.64 7.64 0.0M
2024-10-21 7.75 7.92 7.70 7.87 0.0M
2024-10-18 8.00 8.00 7.87 7.88 0.0M
2024-10-17 8.20 8.21 8.10 8.14 0.0M
2024-10-16 8.21 8.33 8.18 8.28 0.0M
2024-10-15 8.51 8.51 8.34 8.39 0.0M
2024-10-14 8.47 8.54 8.43 8.49 0.0M
2024-10-11 8.53 8.54 8.40 8.44 0.0M
2024-10-10 8.71 8.84 8.70 8.72 0.0M
2024-10-09 8.88 8.95 8.87 8.92 0.0M
2024-10-08 8.62 8.94 8.59 8.77 0.0M
2024-10-07 8.53 8.59 8.51 8.57 0.0M
2024-10-04 8.48 8.56 8.31 8.49 0.1M
2024-10-03 8.51 8.53 8.39 8.43 0.0M
2024-10-02 8.40 8.54 8.38 8.41 0.0M
2024-10-01 8.46 8.46 8.28 8.40 0.0M
2024-09-30 8.59 8.71 8.58 8.67 0.0M
2024-09-27 8.31 8.55 8.30 8.48 0.0M
2024-09-26 8.32 8.44 8.24 8.28 0.0M
2024-09-25 8.35 8.49 8.33 8.39 0.0M
2024-09-24 8.63 8.64 8.36 8.36 0.0M
2024-09-23 8.67 8.72 8.64 8.72 0.0M
2024-09-20 8.89 8.94 8.73 8.76 0.0M
2024-09-19 9.21 9.32 9.08 9.11 0.0M
2024-09-18 9.32 9.56 9.00 9.55 0.0M
2024-09-17 9.25 9.39 9.19 9.33 0.0M
2024-09-16 9.15 9.23 9.14 9.18 0.0M
2024-09-13 9.23 9.25 9.15 9.16 0.0M
2024-09-12 9.67 9.68 9.45 9.45 0.0M
2024-09-11 10.04 10.07 9.93 9.97 0.0M
2024-09-10 9.97 10.07 9.91 9.91 0.0M
2024-09-09 10.08 10.19 10.03 10.03 0.0M
2024-09-06 10.01 10.22 9.93 10.16 0.0M
2024-09-05 9.89 10.06 9.88 9.93 0.0M
2024-09-04 10.32 10.32 10.14 10.20 0.0M
2024-09-03 10.20 10.39 10.19 10.20 0.0M
2024-08-30 9.91 10.14 9.89 10.06 0.0M
2024-08-29 9.90 9.93 9.79 9.84 0.0M
2024-08-28 9.98 10.09 9.98 9.99 0.0M
2024-08-27 9.98 9.98 9.78 9.79 0.0M
2024-08-26 9.80 9.88 9.80 9.86 0.0M
2024-08-23 10.11 10.15 9.89 9.95 0.0M
2024-08-22 10.27 10.44 10.23 10.29 0.1M
2024-08-21 10.02 10.13 9.86 9.94 0.0M
2024-08-20 9.71 10.06 9.71 9.90 0.0M
2024-08-19 10.19 10.23 10.00 10.02 0.0M
2024-08-16 10.25 10.28 9.96 9.96 0.0M
2024-08-15 10.73 10.86 10.59 10.66 0.0M
2024-08-14 10.68 10.83 10.68 10.77 0.0M
2024-08-13 10.47 10.53 10.39 10.50 0.0M
2024-08-12 10.78 10.78 10.44 10.44 0.0M
2024-08-09 10.95 11.11 10.95 11.01 0.0M
2024-08-08 11.29 11.29 11.09 11.09 0.1M
2024-08-07 11.43 11.63 11.43 11.62 0.1M
2024-08-06 11.58 11.59 11.58 11.59 0.0M
2024-08-05 11.62 11.64 11.29 11.30 0.0M
2024-08-02 10.54 11.16 10.44 10.90 0.0M
2024-08-01 10.67 10.91 10.61 10.83 0.0M
2024-07-31 11.03 11.04 10.72 10.72 0.0M
2024-07-30 11.54 11.59 11.30 11.32 0.0M
2024-07-29 11.71 11.79 11.67 11.67 0.0M
2024-07-26 11.74 11.74 11.61 11.61 0.0M
2024-07-25 11.89 12.09 11.89 11.98 0.0M
2024-07-24 11.11 11.44 11.05 11.44 0.0M
2024-07-23 11.36 11.42 11.31 11.31 0.0M
2024-07-22 11.48 11.62 11.44 11.44 0.0M
2024-07-19 11.46 11.48 11.31 11.43 0.0M
2024-07-18 10.58 10.84 10.51 10.84 0.0M
2024-07-17 10.43 10.70 10.34 10.64 0.0M
2024-07-16 10.94 10.94 10.50 10.50 0.0M
2024-07-15 11.15 11.15 10.90 11.14 0.0M
2024-07-12 11.41 11.44 11.23 11.25 0.0M
2024-07-11 11.36 11.36 11.17 11.23 0.0M
2024-07-10 11.74 11.86 11.74 11.86 0.0M
2024-07-09 12.11 12.11 11.99 11.99 0.0M
2024-07-08 11.82 12.15 11.77 12.04 0.0M
2024-07-05 11.71 11.76 11.60 11.60 0.0M
2024-07-03 12.09 12.09 12.09 12.09 0.0M
2024-07-02 12.50 12.50 12.50 12.50 0.0M
2024-07-01 12.48 12.48 12.48 12.48 0.0M
2024-06-28 12.57 12.57 12.57 12.57 0.0M
2024-06-27 12.54 12.62 12.49 12.56 0.0M
2024-06-26 13.03 13.05 12.97 13.02 0.0M
2024-06-25 12.56 12.73 12.55 12.67 0.0M
2024-06-24 12.49 12.49 12.47 12.47 0.0M
2024-06-21 12.40 12.61 12.40 12.61 0.0M
2024-06-20 12.35 12.36 12.03 12.04 0.0M
2024-06-18 12.49 12.49 12.49 12.49 0.0M
2024-06-17 12.68 12.68 12.65 12.65 0.0M
2024-06-14 12.47 12.53 12.43 12.43 0.0M
2024-06-13 12.65 13.04 12.60 12.92 0.0M
2024-06-12 12.52 12.64 12.49 12.64 0.0M
2024-06-11 12.82 12.82 12.73 12.73 0.0M
2024-06-10 12.89 12.91 12.77 12.82 0.0M
2024-06-07 12.79 13.16 12.79 13.16 0.0M
2024-06-06 12.08 12.11 11.84 11.90 0.0M
2024-06-05 12.14 12.19 12.14 12.17 0.0M
2024-06-04 12.57 12.78 12.57 12.60 0.0M
2024-06-03 12.52 12.53 12.26 12.29 0.0M
2024-05-31 12.22 12.68 12.19 12.60 0.0M
2024-05-30 12.31 12.38 12.23 12.37 0.0M
2024-05-29 12.44 12.44 12.44 12.44 0.0M
2024-05-28 12.06 12.24 12.06 12.10 0.0M
2024-05-24 12.38 12.51 12.37 12.49 0.0M
2024-05-23 12.16 12.51 12.16 12.51 0.0M
2024-05-22 11.35 11.84 11.35 11.79 0.0M
2024-05-21 11.18 11.18 11.18 11.18 0.0M
2024-05-20 11.21 11.21 11.00 11.12 0.0M
2024-05-17 11.50 11.52 11.26 11.27 0.0M
2024-05-16 11.85 11.85 11.78 11.83 0.0M
2024-05-15 11.91 11.91 11.68 11.69 0.0M
2024-05-14 12.25 12.28 12.16 12.16 0.0M
2024-05-13 12.37 12.47 12.37 12.45 0.0M
2024-05-10 12.01 12.05 11.96 12.05 0.0M
2024-05-09 12.73 12.73 12.35 12.35 0.0M
2024-05-08 12.94 12.95 12.82 12.95 0.0M
2024-05-07 12.84 12.84 12.84 12.84 0.0M
2024-05-06 12.57 12.68 12.55 12.66 0.0M
2024-05-03 13.31 13.43 13.08 13.08 0.0M
2024-05-02 13.21 13.30 12.95 13.02 0.0M
2024-05-01 12.93 13.09 12.64 12.87 0.0M
2024-04-30 12.97 13.22 12.97 13.22 0.0M
2024-04-29 12.46 12.51 12.36 12.51 0.0M
2024-04-26 12.44 12.53 12.36 12.42 0.0M
2024-04-25 12.74 12.74 12.36 12.54 0.0M
2024-04-24 12.71 12.75 12.71 12.75 0.0M
2024-04-23 12.87 12.87 12.56 12.68 0.0M
2024-04-22 12.45 12.58 12.43 12.58 0.0M
2024-04-19 11.74 11.79 11.53 11.71 0.0M
2024-04-18 11.89 11.89 11.76 11.82 0.0M
2024-04-17 11.99 11.99 11.92 11.92 0.0M
2024-04-16 11.98 12.01 11.67 11.67 0.0M
2024-04-15 12.21 12.21 11.72 11.72 0.0M
2024-04-12 11.59 12.46 11.29 12.37 0.0M
2024-04-11 12.10 12.10 11.93 11.93 0.0M
2024-04-10 12.56 12.65 12.40 12.63 0.0M
2024-04-09 12.36 12.36 12.30 12.30 0.0M
2024-04-08 12.57 12.57 12.50 12.50 0.0M
2024-04-05 13.02 13.02 12.69 12.74 0.0M
2024-04-04 13.19 13.41 13.11 13.41 0.0M
2024-04-03 13.43 13.43 13.19 13.19 0.0M
2024-04-02 13.83 13.83 13.53 13.53 0.0M
2024-04-01 13.96 14.25 13.96 14.20 0.0M
2024-03-28 14.90 14.90 14.59 14.60 0.0M
2024-03-27 15.22 15.22 15.14 15.17 0.0M
2024-03-26 15.55 15.55 15.47 15.49 0.0M
2024-03-25 15.41 15.63 15.41 15.63 0.0M
2024-03-22 15.48 15.77 15.48 15.77 0.0M
2024-03-21 15.01 15.53 15.01 15.41 0.0M
2024-03-20 15.91 15.97 15.35 15.35 0.0M
2024-03-19 15.90 15.90 15.90 15.90 0.0M
2024-03-18 15.85 15.85 15.85 15.85 0.0M
2024-03-15 15.91 15.91 15.91 15.91 0.0M
2024-03-14 15.78 15.78 15.76 15.76 0.0M
2024-03-13 15.61 15.69 15.56 15.56 0.0M
2024-03-12 15.76 15.95 15.76 15.89 0.0M
2024-03-11 15.39 15.39 15.35 15.37 0.0M
2024-03-08 15.52 15.52 15.07 15.43 0.0M
2024-03-07 15.88 15.88 15.84 15.84 0.0M
2024-03-06 16.21 16.21 16.10 16.10 0.0M
2024-03-05 16.37 16.50 16.37 16.50 0.0M
2024-03-04 16.79 16.79 16.79 16.79 0.0M
2024-03-01 18.33 18.33 17.61 17.61 0.0M
2024-02-29 18.70 18.70 18.70 18.70 0.0M
2024-02-27 19.07 19.07 19.07 19.07 0.0M
2024-02-26 19.14 19.14 19.01 19.01 0.0M
2024-02-23 19.13 19.13 18.69 18.87 0.0M
2024-02-22 19.20 19.20 19.20 19.20 0.0M
2024-02-21 19.18 19.18 19.18 19.18 0.0M
2024-02-20 19.08 19.19 19.08 19.19 0.0M
2024-02-16 19.51 19.51 19.51 19.51 0.0M
2024-02-15 19.74 19.74 19.74 19.74 0.0M
2024-02-14 20.18 20.18 20.12 20.12 0.0M
2024-02-13 20.11 20.11 20.08 20.08 0.0M
2024-02-09 19.10 19.13 19.10 19.13 0.0M
2024-02-08 18.89 18.89 18.89 18.89 0.0M
2024-02-07 18.88 18.88 18.72 18.84 0.0M
2024-02-06 18.90 18.90 18.81 18.81 0.0M
2024-02-05 19.09 19.09 19.09 19.09 0.0M
2024-02-02 18.76 18.76 18.76 18.76 0.0M
2024-02-01 18.26 18.26 18.26 18.26 0.0M
2024-01-31 18.83 18.92 18.82 18.82 0.0M
2024-01-30 18.78 18.78 18.78 18.78 0.0M
2024-01-29 19.20 19.20 18.88 18.88 0.0M
2024-01-26 19.20 19.29 19.20 19.25 0.0M
2024-01-25 19.21 19.35 19.21 19.22 0.0M
2024-01-24 18.48 19.42 18.48 19.42 0.0M
2024-01-23 19.08 19.08 18.95 18.95 0.0M
2024-01-22 19.21 19.21 19.03 19.16 0.0M
2024-01-19 18.87 18.94 18.86 18.94 0.0M
2024-01-18 19.17 19.17 19.10 19.10 0.0M
2024-01-17 19.23 19.60 19.23 19.57 0.0M
2024-01-16 18.93 18.93 18.93 18.93 0.0M
2024-01-12 18.16 18.40 18.11 18.40 0.0M
2024-01-11 19.17 19.18 18.93 18.93 0.0M
2024-01-10 19.03 19.07 19.01 19.07 0.0M
2024-01-09 18.90 18.90 18.90 18.90 0.0M
2024-01-08 18.89 18.93 18.85 18.93 0.0M
2024-01-05 18.45 18.45 18.45 18.45 0.0M
2024-01-04 18.49 18.49 18.37 18.45 0.0M
2024-01-03 18.50 18.50 18.50 18.50 0.0M
2024-01-02 18.05 18.05 18.05 18.05 0.0M