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 (%)
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%)
Nov 01, 2018 17.89 17.98 17.09 17.09 126,267 -0.97(-5.39%)
Oct 31, 2018 18.22 18.37 17.75 18.06 65,671 -0.54(-2.91%)
Oct 30, 2018 19.48 19.52 18.58 18.60 118,372 -0.89(-4.59%)
Oct 29, 2018 18.96 19.97 18.63 19.50 143,119 +0.09(+0.46%)
Oct 26, 2018 19.63 19.95 19.19 19.41 197,421 +1.01(+5.50%)
Oct 25, 2018 18.97 19.16 18.11 18.40 145,858 -0.64(-3.36%)
Oct 24, 2018 17.83 19.13 17.80 19.03 175,588 +0.47(+2.54%)
Oct 23, 2018 18.70 19.16 18.16 18.56 317,915 +0.30(+1.67%)
Oct 22, 2018 17.60 18.54 17.52 18.26 237,420 +0.40(+2.26%)
Oct 19, 2018 17.51 18.26 17.22 17.86 262,143 +0.14(+0.78%)
Oct 18, 2018 17.22 17.89 16.89 17.72 362,945 +1.20(+7.26%)
Oct 17, 2018 16.54 16.72 16.20 16.52 143,943 +0.15(+0.90%)
Oct 16, 2018 17.10 17.17 16.32 16.37 251,934 -1.12(-6.40%)
Oct 15, 2018 17.55 17.86 17.09 17.49 143,626 +0.23(+1.31%)
Oct 12, 2018 17.69 18.38 17.24 17.27 311,600 -1.42(-7.62%)
Oct 11, 2018 18.69 19.16 18.13 18.69 325,990 -0.20(-1.04%)
Oct 10, 2018 17.50 18.90 17.47 18.89 366,319 +1.64(+9.52%)
Oct 09, 2018 17.55 17.69 17.08 17.25 97,924 +0.13(+0.75%)
Oct 08, 2018 17.89 17.91 17.09 17.12 181,822 -0.23(-1.30%)
Oct 05, 2018 17.41 17.77 17.19 17.34 168,927 -0.62(-3.45%)
Oct 04, 2018 17.00 18.04 16.94 17.96 385,469 +1.44(+8.75%)
Oct 03, 2018 16.11 16.55 15.77 16.52 298,347 -0.19(-1.12%)
Oct 02, 2018 16.59 16.97 16.48 16.71 179,706 +0.82(+5.13%)
Oct 01, 2018 16.56 16.69 15.80 15.89 180,302 -0.67(-4.04%)
Sep 28, 2018 16.75 16.81 16.26 16.56 113,466 +0.02(+0.12%)
Sep 27, 2018 16.71 16.85 16.31 16.54 246,191 -1.10(-6.24%)
Sep 26, 2018 17.32 17.65 16.90 17.64 228,812 +0.79(+4.66%)
Sep 25, 2018 17.11 17.11 16.73 16.85 115,881 -0.39(-2.26%)
Sep 24, 2018 17.43 17.52 17.11 17.24 148,149 -0.52(-2.93%)
Sep 21, 2018 18.06 18.13 17.68 17.76 166,284 +0.00(+0.00%)
Sep 20, 2018 17.79 18.18 17.67 17.76 252,899 -0.67(-3.62%)
Sep 19, 2018 18.37 18.56 18.25 18.43 146,932 -0.56(-2.94%)
Sep 18, 2018 19.16 19.20 18.75 18.99 233,992 -0.99(-4.96%)
Sep 17, 2018 20.09 20.15 19.80 19.98 113,979 -0.50(-2.44%)
Sep 14, 2018 20.33 20.70 19.96 20.48 154,050 -0.44(-2.11%)
Sep 13, 2018 20.45 21.34 19.99 20.92 173,328 -0.73(-3.35%)
Sep 12, 2018 21.97 22.20 21.28 21.65 78,719 -0.77(-3.46%)
Sep 11, 2018 23.61 23.74 22.37 22.42 83,969 -1.48(-6.20%)
Sep 10, 2018 23.69 23.96 23.53 23.90 70,660 +0.17(+0.70%)
Sep 07, 2018 23.39 23.83 22.98 23.74 108,885 +0.97(+4.27%)
Sep 06, 2018 22.46 23.20 22.36 22.77 93,225 +0.71(+3.20%)
Sep 05, 2018 21.84 22.33 21.84 22.06 77,995 -0.10(-0.44%)
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.