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

Russia Bull 3X Direxion (NY: RUSL )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 3, 2022 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 (%)
Nov 30, 2016 74.78 78.35 74.63 76.97 236,819 +6.79(+9.68%)
Nov 29, 2016 71.04 71.26 69.40 70.18 95,434 -2.03(-2.81%)
Nov 28, 2016 73.32 74.84 72.21 72.21 119,998 -0.98(-1.34%)
Nov 25, 2016 74.30 74.30 72.65 73.19 33,417 -1.34(-1.80%)
Nov 23, 2016 74.53 74.53 74.53 0 -0.16(-0.21%)
Nov 22, 2016 73.63 75.11 72.09 74.69 174,581 +2.30(+3.18%)
Nov 21, 2016 71.76 73.18 71.75 72.39 204,562 +4.02(+5.88%)
Nov 18, 2016 67.69 69.20 67.50 68.37 59,284 +0.68(+1.00%)
Nov 17, 2016 68.69 70.21 67.67 67.69 151,490 +1.00(+1.50%)
Nov 16, 2016 66.14 68.11 65.28 66.69 109,710 -1.42(-2.08%)
Nov 15, 2016 64.16 68.79 63.93 68.11 268,397 +4.82(+7.62%)
Nov 14, 2016 61.78 63.35 59.68 63.29 172,758 -0.96(-1.49%)
Nov 11, 2016 64.89 64.89 61.06 64.25 168,425 -1.98(-2.99%)
Nov 10, 2016 71.77 72.41 66.07 66.23 206,891 -2.63(-3.82%)
Nov 09, 2016 67.04 70.00 65.81 68.86 285,792 +4.60(+7.16%)
Nov 08, 2016 63.47 65.56 62.70 64.26 89,180 -0.28(-0.43%)
Nov 07, 2016 62.18 64.79 62.04 64.54 143,727 +5.96(+10.17%)
Nov 04, 2016 59.94 60.76 58.50 58.58 151,912 -3.10(-5.03%)
Nov 03, 2016 62.78 63.20 61.33 61.68 101,526 -1.57(-2.48%)
Nov 02, 2016 66.22 66.51 62.01 63.25 241,000 -4.39(-6.49%)
Nov 01, 2016 68.64 68.89 66.05 67.64 105,581 +0.55(+0.82%)
Oct 31, 2016 66.06 67.56 65.57 67.09 111,445 +1.75(+2.68%)
Oct 28, 2016 66.84 67.56 64.80 65.34 88,039 -1.60(-2.39%)
Oct 27, 2016 67.34 68.08 66.65 66.94 61,983 +0.88(+1.33%)
Oct 26, 2016 67.51 67.83 65.72 66.06 127,002 -3.07(-4.44%)
Oct 25, 2016 70.01 70.29 68.62 69.13 84,907 +0.76(+1.11%)
Oct 24, 2016 67.91 68.48 67.37 68.37 61,919 +0.61(+0.90%)
Oct 21, 2016 66.77 67.90 66.70 67.76 64,447 +0.26(+0.39%)
Oct 20, 2016 67.37 68.67 67.32 67.50 77,209 -1.59(-2.30%)
Oct 19, 2016 68.42 70.00 67.96 69.09 123,703 +2.26(+3.38%)
Oct 18, 2016 66.96 67.73 66.34 66.83 118,627 +2.53(+3.93%)
Oct 17, 2016 66.40 66.56 64.30 64.30 94,296 -2.18(-3.28%)
Oct 14, 2016 67.40 67.87 65.80 66.48 90,031 -1.00(-1.48%)
Oct 13, 2016 66.91 68.41 65.51 67.48 131,472 -1.11(-1.62%)
Oct 12, 2016 69.42 69.72 68.44 68.59 111,722 -2.19(-3.09%)
Oct 11, 2016 71.93 72.17 70.18 70.78 63,938 -1.96(-2.69%)
Oct 10, 2016 71.85 73.83 71.85 72.74 163,555 +2.70(+3.85%)
Oct 07, 2016 71.93 71.93 69.04 70.04 76,759 -2.51(-3.46%)
Oct 06, 2016 70.99 73.00 70.35 72.55 159,581 +2.33(+3.32%)
Oct 05, 2016 69.60 71.10 68.44 70.22 142,065 +1.18(+1.71%)
Oct 04, 2016 71.86 72.12 68.40 69.04 204,539 -3.68(-5.06%)
Oct 03, 2016 71.77 73.19 70.65 72.72 115,165 +2.65(+3.78%)
Sep 30, 2016 70.53 70.81 68.96 70.07 102,673 +0.12(+0.17%)
Sep 29, 2016 71.40 73.00 69.51 69.95 177,420 -1.34(-1.88%)
Sep 28, 2016 67.76 71.86 66.23 71.29 204,093 +4.83(+7.27%)
Sep 27, 2016 67.56 68.00 65.80 66.46 125,707 -1.39(-2.05%)
Sep 26, 2016 69.53 70.17 67.78 67.85 88,709 -0.92(-1.34%)
Sep 23, 2016 70.83 71.43 68.11 68.77 105,642 -3.48(-4.82%)
Sep 22, 2016 72.00 73.41 71.56 72.25 238,028 +2.36(+3.38%)
Sep 21, 2016 67.44 70.25 66.54 69.89 290,185 +4.39(+6.70%)
Sep 20, 2016 64.25 66.39 63.77 65.50 96,490 +0.49(+0.75%)
Sep 19, 2016 66.38 67.00 64.83 65.01 160,001 +1.07(+1.67%)
Sep 16, 2016 65.03 65.33 63.37 63.94 181,120 -2.86(-4.28%)
Sep 15, 2016 65.22 67.38 64.23 66.80 182,232 +2.56(+3.99%)
Sep 14, 2016 65.84 66.96 64.09 64.24 166,678 -0.01(-0.02%)
Sep 13, 2016 67.24 67.31 63.69 64.25 303,412 -6.06(-8.62%)
Sep 12, 2016 66.78 70.88 66.70 70.31 148,231 +1.39(+2.02%)
Sep 09, 2016 72.12 72.12 68.74 68.92 173,534 -6.19(-8.24%)
Sep 08, 2016 75.84 77.73 74.27 75.11 132,942 -0.01(-0.01%)
Sep 07, 2016 75.36 75.99 73.97 75.12 134,041 +1.18(+1.60%)
Sep 06, 2016 72.00 74.97 71.83 73.94 333,088 +5.30(+7.72%)
Sep 02, 2016 68.07 68.64 68.64 68.64 181,700 +4.29(+6.67%)
Sep 01, 2016 64.50 65.25 63.12 64.35 80,365 +0.11(+0.17%)
Aug 31, 2016 65.88 65.92 63.63 64.24 129,156 -2.79(-4.16%)
Aug 30, 2016 68.58 69.17 66.63 67.03 131,651 -0.75(-1.11%)
Aug 29, 2016 65.62 67.97 65.62 67.78 84,588 +0.73(+1.09%)
Aug 26, 2016 68.22 71.20 66.18 67.05 155,388 -2.02(-2.92%)
Aug 25, 2016 68.12 69.21 67.49 69.07 77,108 +0.86(+1.26%)
Aug 24, 2016 67.86 68.57 66.78 68.21 108,128 -1.92(-2.74%)
Aug 23, 2016 69.81 71.65 69.45 70.13 110,088 +2.03(+2.98%)
Aug 22, 2016 69.08 70.00 68.10 68.10 110,267 -2.38(-3.38%)
Aug 19, 2016 71.31 71.31 70.24 70.48 82,860 -2.25(-3.09%)
Aug 18, 2016 72.03 73.70 71.32 72.73 133,132 -0.58(-0.79%)
Aug 17, 2016 72.27 73.38 70.41 73.31 118,420 +0.12(+0.16%)
Aug 16, 2016 72.55 73.80 71.47 73.19 104,174 -0.34(-0.46%)
Aug 15, 2016 72.25 74.14 72.25 73.53 219,013 +4.43(+6.41%)
Aug 12, 2016 69.18 69.62 67.88 69.10 76,049 -0.41(-0.59%)
Aug 11, 2016 67.02 69.83 67.02 69.51 118,167 +3.45(+5.22%)
Aug 10, 2016 69.26 70.10 65.67 66.06 155,195 -2.13(-3.12%)
Aug 09, 2016 67.57 69.50 67.57 68.19 113,145 +0.15(+0.22%)
Aug 08, 2016 67.89 69.05 67.69 68.04 205,749 +2.41(+3.67%)
Aug 05, 2016 64.55 65.83 64.04 65.63 129,885 +0.92(+1.42%)
Aug 04, 2016 60.98 64.88 60.65 64.71 185,087 +2.81(+4.54%)
Aug 03, 2016 57.43 62.19 57.30 61.90 222,009 +3.63(+6.23%)
Aug 02, 2016 60.25 61.04 57.26 58.27 133,494 -1.50(-2.51%)
Aug 01, 2016 63.06 63.06 59.34 59.77 150,556 -4.40(-6.86%)
Jul 29, 2016 62.09 64.58 61.01 64.17 94,415 +1.59(+2.54%)
Jul 28, 2016 62.80 62.88 61.10 62.58 52,119 +0.58(+0.94%)
Jul 27, 2016 62.95 63.43 59.81 62.00 129,572 -0.61(-0.97%)
Jul 26, 2016 60.29 62.75 60.10 62.61 99,065 +0.87(+1.41%)
Jul 25, 2016 64.23 64.47 61.34 61.74 77,253 -3.02(-4.66%)
Jul 22, 2016 64.36 65.09 63.73 64.76 74,308 +0.55(+0.86%)
Jul 21, 2016 66.21 66.61 64.00 64.21 89,198 -1.17(-1.79%)
Jul 20, 2016 64.00 66.62 63.45 65.38 125,520 +0.42(+0.65%)
Jul 19, 2016 68.09 68.59 64.30 64.96 120,892 -4.21(-6.09%)
Jul 18, 2016 66.53 69.35 66.37 69.17 135,073 +1.86(+2.76%)
Jul 15, 2016 67.54 68.08 65.81 67.31 126,379 -0.78(-1.15%)
Jul 14, 2016 66.71 68.68 66.33 68.09 225,471 +3.20(+4.93%)
Jul 13, 2016 66.00 66.48 63.00 64.89 170,523 -1.04(-1.58%)
Jul 12, 2016 64.71 66.70 64.50 65.93 271,181 +4.57(+7.45%)
Jul 11, 2016 61.50 62.84 61.23 61.36 141,379 +0.69(+1.14%)
Jul 08, 2016 59.30 61.00 58.76 60.67 279,223 +4.55(+8.11%)
Jul 07, 2016 60.26 60.68 55.50 56.12 190,273 -3.46(-5.81%)
Jul 06, 2016 56.19 59.58 55.78 59.58 158,173 +1.39(+2.39%)
Jul 05, 2016 58.66 58.76 57.16 58.19 125,856 -3.04(-4.96%)
Jul 01, 2016 59.67 61.23 61.23 61.23 169,900 +2.55(+4.35%)
Jun 30, 2016 57.30 59.99 57.03 58.68 203,646 -0.34(-0.58%)
Jun 29, 2016 57.11 59.65 56.81 59.02 336,897 +3.60(+6.50%)
Jun 28, 2016 53.74 55.56 53.00 55.42 305,928 +4.82(+9.53%)
Jun 27, 2016 51.80 51.88 49.16 50.60 392,348 -2.11(-4.00%)
Jun 24, 2016 53.30 56.85 52.70 52.71 584,018 -11.41(-17.79%)
Jun 23, 2016 60.78 64.35 60.17 64.12 238,122 +6.38(+11.05%)
Jun 22, 2016 60.30 61.03 57.50 57.74 165,435 -4.61(-7.39%)
Jun 21, 2016 59.96 63.23 59.35 62.35 120,786 +1.35(+2.21%)
Jun 20, 2016 60.08 61.98 60.08 61.00 249,506 +3.51(+6.11%)
Jun 17, 2016 57.00 58.00 55.59 57.49 249,935 +3.46(+6.40%)
Jun 16, 2016 53.85 55.47 51.60 54.03 261,093 -2.24(-3.98%)
Jun 15, 2016 55.55 58.13 55.43 56.27 238,093 +1.60(+2.93%)
Jun 14, 2016 55.05 55.88 53.00 54.67 230,267 -1.56(-2.77%)
Jun 13, 2016 56.13 58.31 55.88 56.23 186,461 -1.96(-3.37%)
Jun 10, 2016 61.00 61.29 58.10 58.19 199,708 -6.50(-10.05%)
Jun 09, 2016 64.96 65.91 64.02 64.69 140,832 -3.89(-5.67%)
Jun 08, 2016 66.73 68.75 66.51 68.58 276,633 +3.05(+4.65%)
Jun 07, 2016 63.11 65.65 63.11 65.53 342,448 +4.34(+7.09%)
Jun 06, 2016 60.00 61.22 59.00 61.19 274,170 +3.60(+6.25%)
Jun 03, 2016 55.78 58.53 54.76 57.59 218,838 +3.15(+5.79%)
Jun 02, 2016 51.74 55.10 51.49 54.44 297,503 +0.35(+0.65%)
Jun 01, 2016 53.89 55.32 52.88 54.09 209,428 -1.19(-2.15%)
May 31, 2016 58.42 59.75 54.75 55.28 224,537 -4.08(-6.87%)
May 27, 2016 58.47 59.36 59.36 59.36 93,200 +0.74(+1.26%)
May 26, 2016 60.80 61.39 57.93 58.62 107,951 +0.28(+0.48%)
May 25, 2016 58.34 58.93 56.79 58.34 257,190 +3.50(+6.38%)
May 24, 2016 54.37 55.11 53.85 54.84 161,155 +1.35(+2.52%)
May 23, 2016 51.99 54.10 51.47 53.49 119,295 -1.24(-2.27%)
May 20, 2016 54.98 54.98 53.50 54.73 92,770 -0.02(-0.04%)
May 19, 2016 55.54 55.54 53.24 54.75 223,243 -2.49(-4.35%)
May 18, 2016 59.98 61.32 56.77 57.24 192,297 -4.22(-6.87%)
May 17, 2016 59.92 62.65 59.30 61.46 150,478 -0.11(-0.18%)
May 16, 2016 62.39 63.63 60.86 61.57 194,565 +3.45(+5.94%)
May 13, 2016 58.30 60.25 57.90 58.12 84,873 -2.08(-3.46%)
May 12, 2016 61.00 61.40 57.50 60.20 144,595 +0.82(+1.38%)
May 11, 2016 57.07 60.68 56.57 59.38 378,965 +3.27(+5.83%)
May 10, 2016 54.31 56.57 53.80 56.11 186,414 +3.03(+5.71%)
May 09, 2016 56.50 56.50 52.80 53.08 175,171 -3.33(-5.90%)
May 06, 2016 55.43 57.74 55.43 56.41 111,959 -0.70(-1.23%)
May 05, 2016 58.75 58.75 55.72 57.11 182,968 +2.54(+4.65%)
May 04, 2016 58.59 58.69 54.45 54.57 238,135 -3.43(-5.91%)
May 03, 2016 61.31 61.31 57.61 58.00 218,894 -4.90(-7.79%)
May 02, 2016 66.57 66.70 62.60 62.90 205,000 -3.18(-4.81%)
Apr 29, 2016 67.01 67.74 64.35 66.08 376,632 +0.44(+0.67%)
Apr 28, 2016 65.00 69.11 64.88 65.64 426,930 +1.69(+2.64%)
Apr 27, 2016 62.65 64.27 59.61 63.95 362,404 +0.73(+1.15%)
Apr 26, 2016 61.45 63.22 60.36 63.22 189,043 +2.60(+4.29%)
Apr 25, 2016 63.77 63.77 60.50 60.62 139,994 -1.96(-3.13%)
Apr 22, 2016 63.41 64.61 61.10 62.58 257,873 +1.36(+2.22%)
Apr 21, 2016 62.83 63.50 61.01 61.22 365,913 -5.19(-7.82%)
Apr 20, 2016 63.01 67.48 62.21 66.41 588,433 +5.04(+8.21%)
Apr 19, 2016 60.23 62.15 59.91 61.37 405,036 +5.06(+8.99%)
Apr 18, 2016 52.50 57.75 51.80 56.31 419,547 -0.25(-0.44%)
Apr 15, 2016 57.99 58.00 56.30 56.56 211,298 -2.46(-4.17%)
Apr 14, 2016 60.20 60.65 58.51 59.02 209,863 -2.01(-3.29%)
Apr 13, 2016 62.80 64.09 60.78 61.03 405,887 -0.96(-1.55%)
Apr 12, 2016 57.92 62.80 57.47 61.99 388,984 +5.09(+8.95%)
Apr 11, 2016 56.72 58.00 56.63 56.90 336,259 +3.36(+6.28%)
Apr 08, 2016 53.00 53.91 52.79 53.54 393,316 +3.76(+7.55%)
Apr 07, 2016 49.96 50.46 49.00 49.78 293,505 -2.33(-4.47%)
Apr 06, 2016 49.30 52.41 48.10 52.11 453,004 +3.32(+6.80%)
Apr 05, 2016 48.00 49.64 47.25 48.79 360,400 -0.17(-0.35%)
Apr 04, 2016 51.18 52.48 48.84 48.96 506,083 -3.70(-7.03%)
Apr 01, 2016 49.22 53.11 48.80 52.66 496,134 -0.45(-0.85%)
Mar 31, 2016 54.34 55.25 52.71 53.11 325,860 +1.26(+2.43%)
Mar 30, 2016 53.58 54.95 51.85 51.85 467,899 +0.55(+1.07%)
Mar 29, 2016 48.93 51.56 47.13 51.30 341,381 +0.86(+1.70%)
Mar 28, 2016 50.88 51.12 49.73 50.44 277,429 -1.59(-3.06%)
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.