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 (%)
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%)
Aug 01, 2019 10.06 10.59 9.922 10.56 349,722 +0.67(+6.72%)
Jul 31, 2019 9.689 10.27 9.570 9.898 147,250 +0.16(+1.63%)
Jul 30, 2019 9.640 9.838 9.640 9.739 79,170 +0.13(+1.34%)
Jul 29, 2019 9.729 9.808 9.595 9.610 79,151 -0.10(-1.02%)
Jul 26, 2019 9.560 9.769 9.466 9.709 146,059 +0.00(+0.05%)
Jul 25, 2019 9.451 9.779 9.451 9.704 172,352 -0.05(-0.56%)
Jul 24, 2019 9.659 9.828 9.659 9.759 142,954 +0.17(+1.76%)
Jul 23, 2019 9.729 9.779 9.540 9.590 128,091 -0.21(-2.13%)
Jul 22, 2019 9.719 9.838 9.659 9.798 221,455 +0.14(+1.44%)
Jul 19, 2019 9.461 9.699 9.441 9.659 170,739 +0.24(+2.53%)
Jul 18, 2019 9.630 9.684 9.406 9.421 177,627 -0.22(-2.27%)
Jul 17, 2019 9.401 9.640 9.371 9.640 216,552 +0.08(+0.83%)
Jul 16, 2019 9.550 9.630 9.411 9.560 142,983 +0.19(+2.01%)
Jul 15, 2019 9.292 9.441 9.213 9.371 100,879 +0.01(+0.11%)
Jul 12, 2019 9.560 9.560 9.348 9.362 106,069 +0.05(+0.53%)
Jul 11, 2019 9.272 9.431 9.272 9.312 209,010 +0.16(+1.74%)
Jul 10, 2019 9.163 9.193 9.064 9.153 180,255 -0.33(-3.46%)
Jul 09, 2019 9.411 9.510 9.342 9.481 193,727 +0.22(+2.36%)
Jul 08, 2019 9.451 9.475 9.242 9.262 165,517 -0.20(-2.10%)
Jul 05, 2019 9.401 9.501 9.371 9.461 111,207 +0.11(+1.17%)
Jul 03, 2019 9.461 9.481 9.332 9.352 105,666 -0.19(-1.98%)
Jul 02, 2019 9.491 9.590 9.421 9.540 238,905 +0.14(+1.48%)
Jul 01, 2019 9.223 9.491 9.203 9.401 244,457 -0.30(-3.07%)
Jun 28, 2019 9.471 9.779 9.431 9.699 157,845 +0.23(+2.41%)
Jun 27, 2019 9.421 9.510 9.362 9.471 123,549 -0.02(-0.21%)
Jun 26, 2019 9.659 9.659 9.322 9.491 311,979 -0.32(-3.24%)
Jun 25, 2019 9.699 9.878 9.630 9.808 241,381 +0.28(+2.93%)
Jun 24, 2019 9.599 9.668 9.490 9.529 146,175 -0.12(-1.23%)
Jun 21, 2019 9.777 9.866 9.619 9.648 246,270 +0.15(+1.56%)
Jun 20, 2019 9.599 9.599 9.391 9.500 348,686 -0.72(-7.07%)
Jun 19, 2019 10.35 10.35 10.05 10.22 109,833 -0.04(-0.38%)
Jun 18, 2019 10.57 10.57 10.21 10.26 287,301 -0.48(-4.51%)
Jun 17, 2019 10.74 10.77 10.52 10.75 143,963 -0.10(-0.91%)
Jun 14, 2019 10.74 10.90 10.71 10.85 92,970 +0.08(+0.74%)
Jun 13, 2019 10.91 10.91 10.64 10.77 290,025 -0.42(-3.72%)
Jun 12, 2019 10.98 11.31 10.89 11.18 390,949 +0.25(+2.26%)
Jun 11, 2019 10.89 11.00 10.80 10.93 208,009 -0.45(-3.91%)
Jun 10, 2019 11.46 11.48 11.35 11.38 118,879 -0.22(-1.88%)
Jun 07, 2019 11.63 11.63 11.37 11.60 128,238 -0.14(-1.18%)
Jun 06, 2019 11.80 11.86 11.68 11.74 92,229 -0.32(-2.63%)
Jun 05, 2019 11.97 12.22 11.88 12.05 124,747 +0.02(+0.16%)
Jun 04, 2019 11.99 12.23 11.92 12.03 78,935 +0.09(+0.75%)
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.