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 (%)
Nov 29, 2019 8.667 8.787 8.628 8.757 133,447 +0.25(+2.93%)
Nov 27, 2019 8.588 8.647 8.498 8.508 95,748 +0.00(+0.00%)
Nov 26, 2019 8.548 8.657 8.508 8.508 266,605 +0.30(+3.65%)
Nov 25, 2019 8.358 8.358 8.209 8.209 108,017 -0.15(-1.79%)
Nov 22, 2019 8.268 8.443 8.268 8.358 79,907 +0.03(+0.36%)
Nov 21, 2019 8.428 8.428 8.308 8.328 78,000 -0.15(-1.76%)
Nov 20, 2019 8.488 8.528 8.358 8.478 189,935 +0.09(+1.07%)
Nov 19, 2019 8.318 8.418 8.239 8.388 99,315 -0.02(-0.24%)
Nov 18, 2019 8.498 8.568 8.378 8.408 117,761 +0.14(+1.69%)
Nov 15, 2019 8.448 8.448 8.209 8.268 105,775 -0.26(-3.04%)
Nov 14, 2019 8.697 8.707 8.458 8.528 191,552 +0.05(+0.59%)
Nov 13, 2019 8.608 8.608 8.418 8.478 226,883 -0.01(-0.12%)
Nov 12, 2019 8.285 8.488 8.268 8.488 318,904 +0.32(+3.91%)
Nov 11, 2019 8.278 8.278 8.139 8.169 241,731 +0.13(+1.61%)
Nov 08, 2019 8.099 8.199 8.024 8.039 243,132 +0.23(+2.94%)
Nov 07, 2019 7.790 7.850 7.680 7.810 434,972 -0.23(-2.85%)
Nov 06, 2019 8.089 8.159 7.979 8.039 361,735 +0.02(+0.25%)
Nov 05, 2019 8.139 8.219 8.019 8.019 160,903 -0.02(-0.25%)
Nov 04, 2019 8.089 8.089 7.979 8.039 196,124 -0.22(-2.66%)
Nov 01, 2019 8.598 8.598 8.209 8.258 638,560 -0.73(-8.10%)
Oct 31, 2019 8.797 9.126 8.797 8.987 387,444 +0.31(+3.56%)
Oct 30, 2019 8.877 8.937 8.677 8.677 310,795 -0.33(-3.65%)
Oct 29, 2019 9.046 9.066 8.912 9.007 183,766 -0.09(-1.04%)
Oct 28, 2019 8.967 9.146 8.887 9.101 174,852 +0.09(+1.05%)
Oct 25, 2019 9.256 9.256 8.983 9.007 191,898 -0.25(-2.69%)
Oct 24, 2019 9.336 9.384 9.246 9.256 216,706 -0.35(-3.63%)
Oct 23, 2019 9.794 9.794 9.565 9.605 68,919 -0.21(-2.13%)
Oct 22, 2019 9.904 9.934 9.705 9.814 153,571 -0.21(-2.09%)
Oct 21, 2019 10.09 10.19 10.01 10.02 22,161 -0.31(-3.00%)
Oct 18, 2019 10.18 10.39 10.15 10.33 55,544 +0.12(+1.18%)
Oct 17, 2019 10.23 10.32 10.16 10.21 48,002 -0.05(-0.49%)
Oct 16, 2019 10.46 10.50 10.23 10.26 74,635 -0.46(-4.28%)
Oct 15, 2019 10.94 11.01 10.67 10.72 33,788 -0.21(-1.92%)
Oct 14, 2019 10.78 10.96 10.76 10.93 111,724 +0.44(+4.18%)
Oct 11, 2019 10.47 10.67 10.35 10.49 65,871 -0.15(-1.41%)
Oct 10, 2019 10.94 10.96 10.59 10.64 81,399 -0.48(-4.30%)
Oct 09, 2019 10.95 11.15 10.92 11.12 58,030 -0.12(-1.06%)
Oct 08, 2019 11.30 11.35 11.10 11.24 133,616 +0.26(+2.36%)
Oct 07, 2019 10.97 11.01 10.83 10.98 179,114 -0.06(-0.54%)
Oct 04, 2019 11.00 11.15 10.98 11.04 72,187 -0.08(-0.72%)
Oct 03, 2019 11.31 11.48 11.07 11.12 319,104 +0.01(+0.09%)
Oct 02, 2019 10.91 11.30 10.90 11.11 214,439 +0.30(+2.76%)
Oct 01, 2019 10.51 10.88 10.47 10.81 149,719 +0.18(+1.69%)
Sep 30, 2019 10.55 10.64 10.42 10.63 139,347 +0.22(+2.11%)
Sep 27, 2019 10.18 10.49 10.09 10.41 119,410 +0.40(+3.98%)
Sep 26, 2019 9.954 10.10 9.904 10.01 101,915 -0.13(-1.28%)
Sep 25, 2019 10.27 10.44 10.08 10.14 237,371 +0.01(+0.15%)
Sep 24, 2019 9.705 10.16 9.685 10.13 295,162 +0.50(+5.18%)
Sep 23, 2019 9.908 9.908 9.590 9.630 157,117 -0.20(-2.02%)
Sep 20, 2019 9.729 9.898 9.659 9.828 290,609 +0.18(+1.85%)
Sep 19, 2019 9.530 9.689 9.471 9.649 77,458 +0.11(+1.14%)
Sep 18, 2019 9.570 9.788 9.431 9.540 113,602 +0.07(+0.73%)
Sep 17, 2019 9.352 9.590 9.352 9.471 138,604 +0.35(+3.81%)
Sep 16, 2019 9.312 9.381 9.024 9.123 199,209 -0.54(-5.55%)
Sep 13, 2019 9.689 9.759 9.620 9.659 59,431 -0.18(-1.82%)
Sep 12, 2019 9.908 9.997 9.669 9.838 135,567 -0.15(-1.49%)
Sep 11, 2019 9.957 10.11 9.798 9.987 138,351 -0.25(-2.43%)
Sep 10, 2019 10.29 10.38 10.17 10.24 53,473 -0.06(-0.58%)
Sep 09, 2019 10.32 10.39 10.27 10.29 21,169 -0.04(-0.39%)
Sep 06, 2019 10.35 10.42 10.24 10.33 66,482 -0.15(-1.42%)
Sep 05, 2019 10.34 10.53 10.27 10.48 71,464 +0.07(+0.67%)
Sep 04, 2019 10.55 10.64 10.39 10.41 85,637 -0.52(-4.72%)
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.