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, 2019 12.81 12.94 12.53 12.74 98,730 +0.11(+0.86%)
May 30, 2019 12.61 12.68 12.39 12.63 135,100 +0.06(+0.46%)
May 29, 2019 13.12 13.27 12.57 12.57 117,207 -0.65(-4.93%)
May 28, 2019 12.81 13.27 12.76 13.22 136,735 +0.41(+3.17%)
May 24, 2019 12.61 12.91 12.61 12.81 300,739 -0.31(-2.34%)
May 23, 2019 13.02 13.28 13.00 13.12 128,614 +0.47(+3.67%)
May 22, 2019 12.60 12.72 12.49 12.66 225,476 -0.21(-1.62%)
May 21, 2019 13.10 13.14 12.86 12.86 120,808 -0.69(-5.11%)
May 20, 2019 13.51 13.63 13.43 13.56 63,444 -0.12(-0.87%)
May 17, 2019 13.58 13.71 13.35 13.68 110,857 +0.21(+1.54%)
May 16, 2019 13.28 13.57 13.11 13.47 78,201 -0.17(-1.23%)
May 15, 2019 13.84 13.88 13.45 13.64 64,755 +0.18(+1.32%)
May 14, 2019 13.86 13.95 13.50 13.46 154,965 -1.17(-7.98%)
May 13, 2019 14.50 14.87 14.44 14.63 162,859 +0.54(+3.87%)
May 10, 2019 14.20 14.61 14.03 14.08 163,810 -0.39(-2.67%)
May 09, 2019 14.26 14.83 14.26 14.47 393,208 +0.69(+5.03%)
May 08, 2019 13.67 13.77 13.47 13.77 131,706 +0.11(+0.80%)
May 07, 2019 13.39 13.82 13.38 13.67 159,796 +0.42(+3.14%)
May 06, 2019 13.55 13.59 13.23 13.25 84,073 +0.26(+1.98%)
May 03, 2019 13.23 13.26 12.85 12.99 90,039 -0.38(-2.81%)
May 02, 2019 13.44 13.69 13.32 13.37 103,054 -0.03(-0.22%)
May 01, 2019 13.05 13.42 12.72 13.40 180,363 +0.44(+3.36%)
Apr 30, 2019 13.13 13.24 12.94 12.96 78,703 +0.00(+0.00%)
Apr 29, 2019 13.08 13.17 12.86 12.96 115,595 -0.25(-1.87%)
Apr 26, 2019 13.10 13.28 13.08 13.21 65,988 +0.12(+0.91%)
Apr 25, 2019 12.98 13.15 12.98 13.09 98,135 +0.21(+1.61%)
Apr 24, 2019 12.64 13.04 12.62 12.88 121,522 +0.65(+5.34%)
Apr 23, 2019 12.32 12.45 12.23 12.23 42,799 -0.02(-0.16%)
Apr 22, 2019 12.37 12.44 12.22 12.25 76,184 -0.40(-3.13%)
Apr 18, 2019 12.75 12.91 12.58 12.65 84,481 +0.05(+0.39%)
Apr 17, 2019 12.54 12.76 12.46 12.60 89,449 -0.16(-1.24%)
Apr 16, 2019 13.20 13.29 12.66 12.76 151,748 -0.46(-3.45%)
Apr 15, 2019 13.10 13.44 13.08 13.21 76,461 +0.08(+0.60%)
Apr 12, 2019 13.08 13.24 13.01 13.13 70,536 -0.19(-1.41%)
Apr 11, 2019 13.11 13.43 13.11 13.32 152,951 +0.50(+3.94%)
Apr 10, 2019 12.99 13.02 12.73 12.81 294,298 -0.43(-3.21%)
Apr 09, 2019 13.31 13.40 13.19 13.24 94,773 -0.06(-0.48%)
Apr 08, 2019 13.58 13.62 13.24 13.30 179,996 -0.36(-2.64%)
Apr 05, 2019 13.87 13.99 13.66 13.67 76,599 -0.41(-2.88%)
Apr 04, 2019 14.14 14.17 13.93 14.07 106,952 +0.10(+0.71%)
Apr 03, 2019 13.75 14.08 13.63 13.97 154,863 +0.14(+1.00%)
Apr 02, 2019 14.15 14.15 13.70 13.83 110,869 -0.14(-0.99%)
Apr 01, 2019 14.29 14.37 13.94 13.97 163,398 -0.93(-6.24%)
Mar 29, 2019 14.14 15.06 14.14 14.90 324,184 +0.48(+3.36%)
Mar 28, 2019 14.58 14.58 14.27 14.42 81,961 +0.01(+0.07%)
Mar 27, 2019 14.03 14.51 14.00 14.41 156,717 +0.63(+4.60%)
Mar 26, 2019 13.45 13.96 13.44 13.77 57,592 +0.07(+0.51%)
Mar 25, 2019 13.96 14.00 13.56 13.71 129,119 -0.57(-4.02%)
Mar 22, 2019 13.76 14.31 13.70 14.28 164,719 +1.04(+7.85%)
Mar 21, 2019 13.26 13.46 13.17 13.24 174,722 -0.10(-0.74%)
Mar 20, 2019 13.72 13.86 13.10 13.34 200,257 -0.31(-2.25%)
Mar 19, 2019 13.72 13.87 13.56 13.65 182,034 +0.06(+0.48%)
Mar 18, 2019 13.91 13.91 13.52 13.58 197,999 -0.85(-5.88%)
Mar 15, 2019 14.95 14.95 14.39 14.43 137,586 -0.48(-3.24%)
Mar 14, 2019 15.03 15.24 14.91 14.91 248,555 -0.01(-0.05%)
Mar 13, 2019 15.01 15.07 14.77 14.92 71,320 -0.22(-1.45%)
Mar 12, 2019 15.06 15.14 14.88 15.14 80,469 -0.10(-0.65%)
Mar 11, 2019 15.52 15.52 15.19 15.24 100,732 -0.73(-4.57%)
Mar 08, 2019 15.89 16.32 15.87 15.97 240,497 +0.31(+1.95%)
Mar 07, 2019 14.97 15.69 14.97 15.66 122,375 +0.67(+4.47%)
Mar 06, 2019 14.74 15.01 14.68 14.99 107,287 +0.04(+0.26%)
Mar 05, 2019 15.25 15.34 14.91 14.95 105,738 -0.29(-1.88%)
Mar 04, 2019 14.98 15.49 14.95 15.24 149,465 -0.09(-0.58%)
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.