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 (%)
Jun 29, 2018 19.38 19.38 18.55 18.63 94,535 -1.03(-5.24%)
Jun 28, 2018 20.34 20.59 19.66 19.66 27,910 -0.77(-3.79%)
Jun 27, 2018 20.02 20.50 19.60 20.43 34,583 +0.13(+0.63%)
Jun 26, 2018 20.37 20.67 20.08 20.30 55,038 +0.61(+3.09%)
Jun 25, 2018 19.99 20.25 19.63 19.70 47,352 +0.09(+0.45%)
Jun 22, 2018 20.21 20.45 19.56 19.61 56,210 -1.30(-6.24%)
Jun 21, 2018 21.05 21.06 20.43 20.91 41,664 +0.22(+1.04%)
Jun 20, 2018 20.66 20.96 20.26 20.70 39,905 -0.59(-2.76%)
Jun 19, 2018 22.36 22.82 21.11 21.28 102,746 -0.13(-0.60%)
Jun 18, 2018 21.66 21.94 21.17 21.41 92,356 +0.30(+1.44%)
Jun 15, 2018 21.29 20.23 21.11 59,351 +0.87(+4.31%)
Jun 14, 2018 19.70 20.23 19.50 20.23 23,999 +0.45(+2.28%)
Jun 13, 2018 19.57 20.00 19.19 19.78 41,998 -0.07(-0.35%)
Jun 12, 2018 19.80 20.08 19.56 19.85 46,868 +0.10(+0.50%)
Jun 11, 2018 19.62 19.75 19.39 19.75 32,402 +0.53(+2.76%)
Jun 08, 2018 19.12 19.84 19.09 19.22 77,070 +0.48(+2.56%)
Jun 07, 2018 18.11 18.93 18.04 18.74 72,568 +0.76(+4.20%)
Jun 06, 2018 18.59 17.97 17.99 42,795 -0.29(-1.61%)
Jun 05, 2018 18.14 18.36 18.09 18.28 41,046 +0.43(+2.42%)
Jun 04, 2018 18.05 18.05 17.71 17.85 43,508 -0.40(-2.20%)
Jun 01, 2018 18.55 18.64 18.25 18.25 43,655 -0.74(-3.87%)
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%)
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.