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 (%)
Oct 31, 2018 18.22 18.37 17.75 18.06 65,671 -0.54(-2.91%)
Oct 30, 2018 19.48 19.52 18.58 18.60 118,372 -0.89(-4.59%)
Oct 29, 2018 18.96 19.97 18.63 19.50 143,119 +0.09(+0.46%)
Oct 26, 2018 19.63 19.95 19.19 19.41 197,421 +1.01(+5.50%)
Oct 25, 2018 18.97 19.16 18.11 18.40 145,858 -0.64(-3.36%)
Oct 24, 2018 17.83 19.13 17.80 19.03 175,588 +0.47(+2.54%)
Oct 23, 2018 18.70 19.16 18.16 18.56 317,915 +0.30(+1.67%)
Oct 22, 2018 17.60 18.54 17.52 18.26 237,420 +0.40(+2.26%)
Oct 19, 2018 17.51 18.26 17.22 17.86 262,143 +0.14(+0.78%)
Oct 18, 2018 17.22 17.89 16.89 17.72 362,945 +1.20(+7.26%)
Oct 17, 2018 16.54 16.72 16.20 16.52 143,943 +0.15(+0.90%)
Oct 16, 2018 17.10 17.17 16.32 16.37 251,934 -1.12(-6.40%)
Oct 15, 2018 17.55 17.86 17.09 17.49 143,626 +0.23(+1.31%)
Oct 12, 2018 17.69 18.38 17.24 17.27 311,600 -1.42(-7.62%)
Oct 11, 2018 18.69 19.16 18.13 18.69 325,990 -0.20(-1.04%)
Oct 10, 2018 17.50 18.90 17.47 18.89 366,319 +1.64(+9.52%)
Oct 09, 2018 17.55 17.69 17.08 17.25 97,924 +0.13(+0.75%)
Oct 08, 2018 17.89 17.91 17.09 17.12 181,822 -0.23(-1.30%)
Oct 05, 2018 17.41 17.77 17.19 17.34 168,927 -0.62(-3.45%)
Oct 04, 2018 17.00 18.04 16.94 17.96 385,469 +1.44(+8.75%)
Oct 03, 2018 16.11 16.55 15.77 16.52 298,347 -0.19(-1.12%)
Oct 02, 2018 16.59 16.97 16.48 16.71 179,706 +0.82(+5.13%)
Oct 01, 2018 16.56 16.69 15.80 15.89 180,302 -0.67(-4.04%)
Sep 28, 2018 16.75 16.81 16.26 16.56 113,466 +0.02(+0.12%)
Sep 27, 2018 16.71 16.85 16.31 16.54 246,191 -1.10(-6.24%)
Sep 26, 2018 17.32 17.65 16.90 17.64 228,812 +0.79(+4.66%)
Sep 25, 2018 17.11 17.11 16.73 16.85 115,881 -0.39(-2.26%)
Sep 24, 2018 17.43 17.52 17.11 17.24 148,149 -0.52(-2.93%)
Sep 21, 2018 18.06 18.13 17.68 17.76 166,284 +0.00(+0.00%)
Sep 20, 2018 17.79 18.18 17.67 17.76 252,899 -0.67(-3.62%)
Sep 19, 2018 18.37 18.56 18.25 18.43 146,932 -0.56(-2.94%)
Sep 18, 2018 19.16 19.20 18.75 18.99 233,992 -0.99(-4.96%)
Sep 17, 2018 20.09 20.15 19.80 19.98 113,979 -0.50(-2.44%)
Sep 14, 2018 20.33 20.70 19.96 20.48 154,050 -0.44(-2.11%)
Sep 13, 2018 20.45 21.34 19.99 20.92 173,328 -0.73(-3.35%)
Sep 12, 2018 21.97 22.20 21.28 21.65 78,719 -0.77(-3.46%)
Sep 11, 2018 23.61 23.74 22.37 22.42 83,969 -1.48(-6.20%)
Sep 10, 2018 23.69 23.96 23.53 23.90 70,660 +0.17(+0.70%)
Sep 07, 2018 23.39 23.83 22.98 23.74 108,885 +0.97(+4.27%)
Sep 06, 2018 22.46 23.20 22.36 22.77 93,225 +0.71(+3.20%)
Sep 05, 2018 21.84 22.33 21.84 22.06 77,995 -0.10(-0.44%)
Sep 04, 2018 21.82 22.21 21.67 22.16 104,558 +1.21(+5.76%)
Aug 31, 2018 20.95 20.95 20.95 0 -0.80(-3.70%)
Aug 30, 2018 21.11 21.98 21.08 21.76 175,180 +1.37(+6.74%)
Aug 29, 2018 20.98 21.19 20.31 20.38 67,559 -0.94(-4.42%)
Aug 28, 2018 20.63 21.46 20.63 21.32 81,760 +0.37(+1.78%)
Aug 27, 2018 20.95 21.17 20.53 20.95 100,759 -0.46(-2.15%)
Aug 24, 2018 22.46 22.50 21.30 21.41 88,596 -1.80(-7.77%)
Aug 23, 2018 22.15 23.28 22.15 23.22 130,759 +1.24(+5.62%)
Aug 22, 2018 22.15 22.67 21.76 21.98 89,041 +0.84(+3.95%)
Aug 21, 2018 21.94 21.94 20.84 21.14 77,741 -0.52(-2.41%)
Aug 20, 2018 21.93 22.15 21.62 21.67 109,928 -0.18(-0.81%)
Aug 17, 2018 22.65 23.06 21.77 21.84 147,015 -0.74(-3.26%)
Aug 16, 2018 22.31 22.58 21.65 22.58 85,020 +0.11(+0.48%)
Aug 15, 2018 22.15 23.00 22.15 22.47 202,075 +1.56(+7.46%)
Aug 14, 2018 21.26 21.67 20.72 20.91 119,010 -1.60(-7.10%)
Aug 13, 2018 22.36 23.05 21.81 22.51 149,559 -0.19(-0.82%)
Aug 10, 2018 22.08 22.97 22.00 22.70 257,022 +2.03(+9.82%)
Aug 09, 2018 20.67 20.71 20.34 20.67 98,178 +0.49(+2.43%)
Aug 08, 2018 19.15 20.39 19.15 20.18 188,413 +2.09(+11.55%)
Aug 07, 2018 17.90 18.18 17.76 18.09 36,160 -0.40(-2.18%)
Aug 06, 2018 18.24 18.64 18.24 18.49 66,641 +0.25(+1.40%)
Aug 03, 2018 18.15 18.29 17.95 18.23 35,275 +0.13(+0.70%)
Aug 02, 2018 17.83 18.38 17.73 18.11 106,215 +0.81(+4.71%)
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.