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 (%)
May 31, 2018 18.58 19.22 18.53 18.99 74,209 +0.61(+3.31%)
May 30, 2018 19.04 19.29 18.21 18.38 45,066 -1.37(-6.95%)
May 29, 2018 19.23 20.06 19.09 19.75 90,839 +0.98(+5.22%)
May 25, 2018 18.77 18.77 18.77 0 +0.43(+2.35%)
May 24, 2018 18.53 18.71 18.05 18.34 34,343 +0.17(+0.92%)
May 23, 2018 18.35 18.63 18.18 18.18 44,870 +0.11(+0.60%)
May 22, 2018 17.60 18.13 17.50 18.07 82,259 +0.22(+1.21%)
May 21, 2018 17.87 18.11 17.73 17.85 37,954 -0.72(-3.86%)
May 18, 2018 18.69 18.76 18.44 18.57 44,952 +0.05(+0.26%)
May 17, 2018 18.07 18.71 17.79 18.52 93,749 +0.76(+4.25%)
May 16, 2018 18.28 18.36 17.71 17.76 79,517 -1.02(-5.43%)
May 15, 2018 18.49 18.98 18.45 18.78 85,800 +0.73(+4.02%)
May 14, 2018 17.72 18.18 17.41 18.06 42,880 -0.17(-0.91%)
May 11, 2018 17.69 18.39 17.57 18.22 71,175 +0.37(+2.09%)
May 10, 2018 18.65 18.70 17.81 17.85 116,087 -1.48(-7.66%)
May 09, 2018 19.40 19.89 19.32 19.33 58,184 -0.14(-0.71%)
May 08, 2018 19.97 20.58 19.37 19.47 129,513 -0.56(-2.79%)
May 07, 2018 19.56 20.08 19.18 20.03 81,999 +0.69(+3.55%)
May 04, 2018 20.20 20.20 19.12 19.34 60,880 -0.44(-2.23%)
May 03, 2018 19.83 20.80 19.60 19.78 76,326 -0.78(-3.82%)
May 02, 2018 19.80 20.60 19.76 20.57 75,539 +0.56(+2.79%)
May 01, 2018 19.91 20.80 19.87 20.01 84,955 +0.33(+1.69%)
Apr 30, 2018 19.03 19.83 18.97 19.68 151,514 +0.61(+3.19%)
Apr 27, 2018 18.99 19.25 18.67 19.07 126,703 -0.03(-0.15%)
Apr 26, 2018 19.87 20.00 18.99 19.10 62,953 -0.86(-4.32%)
Apr 25, 2018 19.77 20.35 19.77 19.96 96,436 +0.21(+1.04%)
Apr 24, 2018 18.81 19.96 18.81 19.75 73,475 +0.11(+0.55%)
Apr 23, 2018 19.29 19.81 19.20 19.65 69,338 -0.07(-0.35%)
Apr 20, 2018 19.24 19.98 19.16 19.71 97,960 +0.97(+5.18%)
Apr 19, 2018 18.75 19.38 18.49 18.74 170,390 +0.31(+1.70%)
Apr 18, 2018 19.30 19.31 18.12 18.43 298,018 -2.27(-10.95%)
Apr 17, 2018 20.84 21.64 20.69 20.70 181,703 -0.02(-0.09%)
Apr 16, 2018 22.88 22.88 20.55 20.72 236,171 -1.15(-5.25%)
Apr 13, 2018 21.18 22.11 21.17 21.86 153,115 +0.87(+4.16%)
Apr 12, 2018 20.71 21.33 20.44 20.99 99,760 -0.38(-1.79%)
Apr 11, 2018 24.03 24.03 20.82 21.37 471,314 -0.55(-2.51%)
Apr 10, 2018 23.29 23.33 21.92 21.92 199,458 -1.32(-5.70%)
Apr 09, 2018 22.38 23.27 22.16 23.25 443,553 +5.64(+32.03%)
Apr 06, 2018 16.75 17.77 16.49 17.61 128,976 +0.99(+5.96%)
Apr 05, 2018 16.68 16.84 16.46 16.62 30,504 -0.04(-0.24%)
Apr 04, 2018 17.69 17.70 16.65 16.65 48,313 -0.47(-2.75%)
Apr 03, 2018 17.38 17.52 17.10 17.13 32,623 -0.23(-1.30%)
Apr 02, 2018 17.22 17.74 17.06 17.35 82,375 +0.48(+2.85%)
Mar 29, 2018 16.87 16.87 16.87 0 -1.41(-7.73%)
Mar 28, 2018 18.24 18.52 17.96 18.28 61,536 +0.32(+1.80%)
Mar 27, 2018 17.26 18.00 17.17 17.96 49,420 +0.50(+2.86%)
Mar 26, 2018 17.18 18.07 17.14 17.46 94,853 +0.05(+0.28%)
Mar 23, 2018 16.75 17.46 16.65 17.41 88,437 +0.28(+1.66%)
Mar 22, 2018 16.63 17.18 16.52 17.13 146,752 +1.29(+8.18%)
Mar 21, 2018 16.65 16.71 15.77 15.83 116,149 -1.22(-7.13%)
Mar 20, 2018 17.33 17.44 16.90 17.05 54,537 -0.47(-2.70%)
Mar 19, 2018 17.31 17.69 17.12 17.52 114,658 +0.60(+3.53%)
Mar 16, 2018 17.29 17.35 16.76 16.92 72,904 -0.61(-3.46%)
Mar 15, 2018 17.12 17.64 17.06 17.53 83,828 +0.50(+2.93%)
Mar 14, 2018 16.63 17.16 16.60 17.03 129,221 +0.41(+2.47%)
Mar 13, 2018 15.87 16.73 15.82 16.62 72,322 +0.83(+5.27%)
Mar 12, 2018 15.68 16.06 15.68 15.79 82,151 +0.22(+1.38%)
Mar 09, 2018 15.98 16.06 15.55 15.57 80,120 -0.84(-5.13%)
Mar 08, 2018 16.32 16.71 16.24 16.41 57,534 -0.07(-0.42%)
Mar 07, 2018 16.82 16.29 16.48 71,957 +0.23(+1.39%)
Mar 06, 2018 15.52 16.35 15.52 16.26 127,375 +0.79(+5.13%)
Mar 05, 2018 16.23 16.32 15.46 15.46 70,354 -0.64(-3.95%)
Mar 02, 2018 17.01 17.36 16.07 16.10 172,857 -0.18(-1.08%)
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.