Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russia Bear 3X Direxion (NY: RUSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.03 14.14 13.80 13.85 194,877 -0.13(-0.92%)
Jan 30, 2019 14.69 14.77 13.91 13.98 209,856 -0.97(-6.47%)
Jan 29, 2019 15.07 15.15 14.76 14.94 89,898 -0.20(-1.30%)
Jan 28, 2019 15.29 15.46 15.11 15.14 135,050 +0.28(+1.86%)
Jan 25, 2019 14.99 15.03 14.79 14.86 168,003 -0.12(-0.79%)
Jan 24, 2019 15.30 15.30 14.89 14.98 61,436 -0.09(-0.59%)
Jan 23, 2019 15.09 15.40 14.97 15.07 163,182 -0.80(-5.03%)
Jan 22, 2019 15.79 15.99 15.56 15.87 143,428 +0.52(+3.41%)
Jan 18, 2019 15.55 15.55 15.16 15.35 158,675 -0.34(-2.14%)
Jan 17, 2019 16.25 16.30 15.60 15.68 153,630 -0.32(-1.97%)
Jan 16, 2019 16.34 16.34 15.78 16.00 207,756 -0.40(-2.47%)
Jan 15, 2019 16.69 16.69 16.26 16.40 115,967 -0.23(-1.36%)
Jan 14, 2019 16.67 16.78 16.28 16.63 123,827 +0.30(+1.81%)
Jan 11, 2019 16.32 16.57 16.15 16.33 100,376 +0.23(+1.41%)
Jan 10, 2019 16.79 16.79 16.03 16.11 267,186 -0.26(-1.57%)
Jan 09, 2019 16.98 16.98 16.18 16.36 215,601 -0.69(-4.05%)
Jan 08, 2019 17.44 17.52 16.93 17.05 130,599 -0.22(-1.26%)
Jan 07, 2019 17.34 17.60 17.01 17.27 89,544 -0.03(-0.17%)
Jan 04, 2019 18.59 18.59 17.07 17.30 195,074 -2.00(-10.37%)
Jan 03, 2019 19.34 19.78 19.00 19.30 98,863 +0.11(+0.57%)
Jan 02, 2019 20.83 20.83 19.02 19.19 165,333 -0.99(-4.89%)
Dec 31, 2018 19.81 20.57 19.73 20.18 154,113 +0.10(+0.49%)
Dec 28, 2018 20.36 20.94 19.66 20.08 83,849 -0.77(-3.69%)
Dec 27, 2018 21.30 21.95 20.85 20.85 145,069 +1.03(+5.20%)
Dec 26, 2018 21.85 22.04 19.73 19.82 186,475 -1.45(-6.84%)
Dec 24, 2018 20.73 21.28 20.54 21.27 188,873 +0.63(+3.05%)
Dec 21, 2018 20.08 20.94 19.76 20.65 320,047 +1.12(+5.74%)
Dec 20, 2018 19.55 20.23 19.16 19.53 242,227 -0.16(-0.80%)
Dec 19, 2018 19.43 20.06 17.93 19.68 263,134 +0.09(+0.45%)
Dec 18, 2018 18.96 19.72 18.64 19.59 255,767 +0.65(+3.42%)
Dec 17, 2018 18.26 19.10 18.26 18.95 95,297 +0.08(+0.42%)
Dec 14, 2018 18.45 18.87 18.43 18.87 91,689 +0.89(+4.98%)
Dec 13, 2018 18.11 18.18 17.71 17.97 61,959 -0.25(-1.35%)
Dec 12, 2018 18.43 18.44 17.93 18.22 73,055 -0.35(-1.90%)
Dec 11, 2018 17.88 18.81 17.75 18.57 120,134 +0.25(+1.34%)
Dec 10, 2018 17.93 18.57 17.76 18.33 133,041 +0.82(+4.66%)
Dec 07, 2018 16.81 17.54 16.56 17.51 136,872 +0.01(+0.06%)
Dec 06, 2018 18.06 18.55 17.46 17.50 135,075 -0.32(-1.82%)
Dec 04, 2018 16.91 17.85 16.80 17.83 195,793 +1.18(+7.08%)
Dec 03, 2018 16.76 17.01 16.44 16.65 216,261 -1.59(-8.73%)
Nov 30, 2018 17.95 18.41 17.95 18.24 126,797 +0.86(+4.98%)
Nov 29, 2018 17.04 17.50 16.84 17.37 128,029 -0.16(-0.90%)
Nov 28, 2018 18.31 18.64 17.08 17.53 137,806 -1.21(-6.45%)
Nov 27, 2018 18.92 19.38 18.59 18.74 146,879 -0.66(-3.39%)
Nov 26, 2018 19.86 19.98 19.28 19.40 137,749 +0.99(+5.39%)
Nov 23, 2018 18.24 18.64 18.24 18.41 65,332 +0.94(+5.40%)
Nov 21, 2018 17.46 17.46 17.46 0 -1.49(-7.88%)
Nov 20, 2018 18.09 19.06 18.06 18.96 156,491 +1.78(+10.36%)
Nov 19, 2018 17.25 17.62 17.09 17.18 69,290 -0.10(-0.57%)
Nov 16, 2018 17.37 17.79 17.20 17.28 93,215 +0.20(+1.15%)
Nov 15, 2018 17.69 17.79 16.85 17.08 109,437 -1.10(-6.05%)
Nov 14, 2018 18.31 18.75 17.97 18.18 94,108 -1.12(-5.80%)
Nov 13, 2018 18.51 19.52 18.40 19.30 111,533 +0.26(+1.34%)
Nov 12, 2018 18.13 19.04 18.13 19.04 189,742 +0.79(+4.31%)
Nov 09, 2018 18.04 18.46 17.93 18.26 240,366 +1.12(+6.54%)
Nov 08, 2018 16.38 17.27 16.19 17.14 144,871 +1.06(+6.61%)
Nov 07, 2018 16.28 16.29 16.02 16.08 103,831 -0.62(-3.71%)
Nov 06, 2018 16.58 16.86 16.54 16.70 71,597 +0.28(+1.74%)
Nov 05, 2018 16.89 16.89 16.36 16.41 171,424 -0.79(-4.57%)
Nov 02, 2018 17.22 17.62 17.08 17.20 94,640 +0.11(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.