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 (%)
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%)
Mar 01, 2018 16.25 16.75 15.86 16.28 153,352 +0.01(+0.06%)
Feb 28, 2018 15.47 16.29 15.32 16.27 254,426 +0.97(+6.34%)
Feb 27, 2018 14.64 15.34 14.62 15.30 189,124 +1.13(+7.95%)
Feb 26, 2018 14.55 14.72 14.13 14.17 203,359 -1.09(-7.12%)
Feb 23, 2018 15.49 15.57 15.15 15.26 72,416 -0.04(-0.26%)
Feb 22, 2018 15.59 15.59 15.10 15.30 204,310 -1.03(-6.30%)
Feb 21, 2018 15.97 16.33 15.56 16.33 113,761 -0.33(-2.00%)
Feb 20, 2018 16.63 16.80 16.49 16.66 57,143 -0.18(-1.05%)
Feb 16, 2018 16.83 16.83 16.83 0 +0.84(+5.27%)
Feb 15, 2018 16.44 16.83 15.99 15.99 65,605 -0.72(-4.34%)
Feb 14, 2018 18.31 18.41 16.59 16.72 155,251 -1.48(-8.13%)
Feb 13, 2018 18.50 18.70 18.11 18.20 86,590 -0.75(-3.98%)
Feb 12, 2018 19.59 19.59 18.55 18.95 151,972 -1.41(-6.93%)
Feb 09, 2018 20.03 22.41 19.67 20.36 148,227 -0.21(-1.00%)
Feb 08, 2018 18.71 20.68 18.71 20.57 135,053 +1.49(+7.80%)
Feb 07, 2018 17.82 19.19 17.58 19.08 127,640 +1.49(+8.46%)
Feb 06, 2018 18.75 18.88 17.39 17.59 242,929 -0.72(-3.96%)
Feb 05, 2018 17.81 18.69 17.14 18.31 197,645 +0.98(+5.65%)
Feb 02, 2018 16.63 17.33 16.59 17.33 142,076 +1.11(+6.82%)
Feb 01, 2018 16.35 16.37 16.02 16.23 83,995 -0.05(-0.30%)
Jan 31, 2018 16.33 16.78 16.28 16.28 95,961 -0.37(-2.24%)
Jan 30, 2018 16.28 16.83 16.26 16.65 116,668 +0.01(+0.06%)
Jan 29, 2018 16.51 16.65 16.34 16.64 60,891 +0.56(+3.47%)
Jan 26, 2018 16.04 16.26 15.87 16.08 47,882 +0.35(+2.24%)
Jan 25, 2018 15.31 15.73 15.20 15.73 92,522 -0.02(-0.12%)
Jan 24, 2018 16.12 16.28 15.67 15.75 87,267 -0.37(-2.31%)
Jan 23, 2018 16.43 16.65 16.07 16.12 47,432 -0.06(-0.36%)
Jan 22, 2018 16.46 16.46 16.16 16.18 65,448 -0.51(-3.05%)
Jan 19, 2018 16.88 16.88 16.55 16.69 110,515 +0.35(+2.16%)
Jan 18, 2018 16.66 16.66 16.17 16.34 162,778 -0.71(-4.19%)
Jan 17, 2018 17.37 17.43 16.81 17.05 100,584 -0.73(-4.13%)
Jan 16, 2018 17.26 17.99 17.26 17.78 171,168 +0.99(+5.89%)
Jan 12, 2018 16.80 16.80 16.80 0 -0.43(-2.50%)
Jan 11, 2018 17.81 17.84 17.19 17.23 98,553 -0.69(-3.83%)
Jan 10, 2018 18.12 18.20 17.86 17.91 52,964 -0.21(-1.14%)
Jan 09, 2018 17.95 18.53 17.94 18.12 99,172 +0.17(+0.93%)
Jan 08, 2018 18.23 18.30 17.87 17.95 96,005 -0.39(-2.14%)
Jan 05, 2018 18.64 18.64 18.25 18.34 102,601 -0.07(-0.37%)
Jan 04, 2018 19.12 19.20 18.37 18.41 156,686 -1.56(-7.80%)
Jan 03, 2018 21.06 21.06 19.65 19.97 113,021 -1.38(-6.47%)
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.