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 (%)
Oct 31, 2019 8.797 9.126 8.797 8.987 387,444 +0.31(+3.56%)
Oct 30, 2019 8.877 8.937 8.677 8.677 310,795 -0.33(-3.65%)
Oct 29, 2019 9.046 9.066 8.912 9.007 183,766 -0.09(-1.04%)
Oct 28, 2019 8.967 9.146 8.887 9.101 174,852 +0.09(+1.05%)
Oct 25, 2019 9.256 9.256 8.983 9.007 191,898 -0.25(-2.69%)
Oct 24, 2019 9.336 9.384 9.246 9.256 216,706 -0.35(-3.63%)
Oct 23, 2019 9.794 9.794 9.565 9.605 68,919 -0.21(-2.13%)
Oct 22, 2019 9.904 9.934 9.705 9.814 153,571 -0.21(-2.09%)
Oct 21, 2019 10.09 10.19 10.01 10.02 22,161 -0.31(-3.00%)
Oct 18, 2019 10.18 10.39 10.15 10.33 55,544 +0.12(+1.18%)
Oct 17, 2019 10.23 10.32 10.16 10.21 48,002 -0.05(-0.49%)
Oct 16, 2019 10.46 10.50 10.23 10.26 74,635 -0.46(-4.28%)
Oct 15, 2019 10.94 11.01 10.67 10.72 33,788 -0.21(-1.92%)
Oct 14, 2019 10.78 10.96 10.76 10.93 111,724 +0.44(+4.18%)
Oct 11, 2019 10.47 10.67 10.35 10.49 65,871 -0.15(-1.41%)
Oct 10, 2019 10.94 10.96 10.59 10.64 81,399 -0.48(-4.30%)
Oct 09, 2019 10.95 11.15 10.92 11.12 58,030 -0.12(-1.06%)
Oct 08, 2019 11.30 11.35 11.10 11.24 133,616 +0.26(+2.36%)
Oct 07, 2019 10.97 11.01 10.83 10.98 179,114 -0.06(-0.54%)
Oct 04, 2019 11.00 11.15 10.98 11.04 72,187 -0.08(-0.72%)
Oct 03, 2019 11.31 11.48 11.07 11.12 319,104 +0.01(+0.09%)
Oct 02, 2019 10.91 11.30 10.90 11.11 214,439 +0.30(+2.76%)
Oct 01, 2019 10.51 10.88 10.47 10.81 149,719 +0.18(+1.69%)
Sep 30, 2019 10.55 10.64 10.42 10.63 139,347 +0.22(+2.11%)
Sep 27, 2019 10.18 10.49 10.09 10.41 119,410 +0.40(+3.98%)
Sep 26, 2019 9.954 10.10 9.904 10.01 101,915 -0.13(-1.28%)
Sep 25, 2019 10.27 10.44 10.08 10.14 237,371 +0.01(+0.15%)
Sep 24, 2019 9.705 10.16 9.685 10.13 295,162 +0.50(+5.18%)
Sep 23, 2019 9.908 9.908 9.590 9.630 157,117 -0.20(-2.02%)
Sep 20, 2019 9.729 9.898 9.659 9.828 290,609 +0.18(+1.85%)
Sep 19, 2019 9.530 9.689 9.471 9.649 77,458 +0.11(+1.14%)
Sep 18, 2019 9.570 9.788 9.431 9.540 113,602 +0.07(+0.73%)
Sep 17, 2019 9.352 9.590 9.352 9.471 138,604 +0.35(+3.81%)
Sep 16, 2019 9.312 9.381 9.024 9.123 199,209 -0.54(-5.55%)
Sep 13, 2019 9.689 9.759 9.620 9.659 59,431 -0.18(-1.82%)
Sep 12, 2019 9.908 9.997 9.669 9.838 135,567 -0.15(-1.49%)
Sep 11, 2019 9.957 10.11 9.798 9.987 138,351 -0.25(-2.43%)
Sep 10, 2019 10.29 10.38 10.17 10.24 53,473 -0.06(-0.58%)
Sep 09, 2019 10.32 10.39 10.27 10.29 21,169 -0.04(-0.39%)
Sep 06, 2019 10.35 10.42 10.24 10.33 66,482 -0.15(-1.42%)
Sep 05, 2019 10.34 10.53 10.27 10.48 71,464 +0.07(+0.67%)
Sep 04, 2019 10.55 10.64 10.39 10.41 85,637 -0.52(-4.72%)
Sep 03, 2019 11.32 11.33 10.93 10.93 108,592 -0.56(-4.84%)
Aug 30, 2019 11.36 11.58 11.28 11.49 100,932 -0.24(-2.08%)
Aug 29, 2019 11.74 11.95 11.60 11.73 84,569 -0.38(-3.15%)
Aug 28, 2019 12.23 12.35 12.02 12.11 155,456 -0.26(-2.09%)
Aug 27, 2019 12.30 12.53 12.21 12.37 114,274 +0.24(+1.96%)
Aug 26, 2019 12.07 12.21 12.02 12.13 76,571 -0.21(-1.69%)
Aug 23, 2019 12.17 12.52 11.78 12.34 189,374 +0.56(+4.72%)
Aug 22, 2019 11.79 11.96 11.76 11.78 41,964 -0.10(-0.83%)
Aug 21, 2019 11.89 12.01 11.83 11.88 137,387 -0.49(-3.93%)
Aug 20, 2019 12.37 12.58 12.23 12.37 88,345 -0.36(-2.81%)
Aug 19, 2019 12.73 12.84 12.65 12.73 99,009 -0.07(-0.54%)
Aug 16, 2019 12.68 12.86 12.60 12.80 199,548 +0.23(+1.82%)
Aug 15, 2019 12.46 12.71 12.35 12.57 289,446 +0.18(+1.44%)
Aug 14, 2019 12.01 12.46 12.01 12.39 524,979 +1.07(+9.47%)
Aug 13, 2019 11.66 11.85 11.14 11.32 285,257 -0.12(-1.04%)
Aug 12, 2019 11.43 11.55 11.31 11.44 170,838 +0.07(+0.61%)
Aug 09, 2019 11.22 11.51 11.17 11.37 273,686 +0.46(+4.19%)
Aug 08, 2019 10.96 11.03 10.87 10.91 97,820 -0.20(-1.79%)
Aug 07, 2019 11.44 11.53 11.06 11.11 104,239 -0.03(-0.27%)
Aug 06, 2019 11.08 11.27 11.01 11.14 228,460 -0.52(-4.43%)
Aug 05, 2019 11.42 11.79 11.36 11.65 757,778 +0.55(+4.92%)
Aug 02, 2019 10.97 11.21 10.91 11.11 415,011 +0.55(+5.17%)
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.