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, 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%)
Mar 01, 2019 15.13 15.43 14.97 15.33 130,083 -0.06(-0.38%)
Feb 28, 2019 15.06 15.44 15.06 15.39 148,126 +0.42(+2.83%)
Feb 27, 2019 14.88 15.20 14.84 14.96 96,672 +0.31(+2.09%)
Feb 26, 2019 14.86 14.98 14.54 14.66 102,858 -0.01(-0.07%)
Feb 25, 2019 14.66 14.83 14.32 14.67 86,872 -0.03(-0.20%)
Feb 22, 2019 14.83 14.87 14.49 14.70 196,595 -0.43(-2.87%)
Feb 21, 2019 14.83 15.28 14.82 15.13 150,335 +0.38(+2.61%)
Feb 20, 2019 14.83 14.87 14.44 14.74 129,782 -0.38(-2.54%)
Feb 19, 2019 15.77 15.77 15.04 15.13 118,894 -0.17(-1.10%)
Feb 15, 2019 15.33 15.51 15.23 15.30 141,338 -0.33(-2.08%)
Feb 14, 2019 16.22 16.27 15.51 15.62 220,853 -0.32(-1.98%)
Feb 13, 2019 14.86 16.04 14.74 15.94 520,599 +1.50(+10.38%)
Feb 12, 2019 14.13 14.70 14.05 14.44 227,009 -0.27(-1.81%)
Feb 11, 2019 14.65 14.81 14.50 14.71 74,940 +0.01(+0.07%)
Feb 08, 2019 14.51 14.85 14.51 14.70 93,684 +0.27(+1.85%)
Feb 07, 2019 14.43 14.76 14.32 14.43 142,741 +0.29(+2.02%)
Feb 06, 2019 13.83 14.25 13.82 14.14 162,644 +0.57(+4.22%)
Feb 05, 2019 13.67 13.74 13.46 13.57 100,593 -0.37(-2.69%)
Feb 04, 2019 14.02 14.03 13.81 13.95 75,477 -0.07(-0.49%)
Feb 01, 2019 13.97 14.10 13.83 14.02 170,234 +0.17(+1.21%)
Jan 31, 2019 14.03 14.14 13.80 13.85 194,877 -0.13(-0.92%)
Jan 30, 2019 14.69 14.77 13.91 13.98 209,856 -0.97(-6.47%)
Jan 29, 2019 15.07 15.15 14.76 14.94 89,898 -0.20(-1.30%)
Jan 28, 2019 15.29 15.46 15.11 15.14 135,050 +0.28(+1.86%)
Jan 25, 2019 14.99 15.03 14.79 14.86 168,003 -0.12(-0.79%)
Jan 24, 2019 15.30 15.30 14.89 14.98 61,436 -0.09(-0.59%)
Jan 23, 2019 15.09 15.40 14.97 15.07 163,182 -0.80(-5.03%)
Jan 22, 2019 15.79 15.99 15.56 15.87 143,428 +0.52(+3.41%)
Jan 18, 2019 15.55 15.55 15.16 15.35 158,675 -0.34(-2.14%)
Jan 17, 2019 16.25 16.30 15.60 15.68 153,630 -0.32(-1.97%)
Jan 16, 2019 16.34 16.34 15.78 16.00 207,756 -0.40(-2.47%)
Jan 15, 2019 16.69 16.69 16.26 16.40 115,967 -0.23(-1.36%)
Jan 14, 2019 16.67 16.78 16.28 16.63 123,827 +0.30(+1.81%)
Jan 11, 2019 16.32 16.57 16.15 16.33 100,376 +0.23(+1.41%)
Jan 10, 2019 16.79 16.79 16.03 16.11 267,186 -0.26(-1.57%)
Jan 09, 2019 16.98 16.98 16.18 16.36 215,601 -0.69(-4.05%)
Jan 08, 2019 17.44 17.52 16.93 17.05 130,599 -0.22(-1.26%)
Jan 07, 2019 17.34 17.60 17.01 17.27 89,544 -0.03(-0.17%)
Jan 04, 2019 18.59 18.59 17.07 17.30 195,074 -2.00(-10.37%)
Jan 03, 2019 19.34 19.78 19.00 19.30 98,863 +0.11(+0.57%)
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.