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 27, 2020 9.090 9.090 9.090 0 +1.28(+16.39%)
Mar 26, 2020 8.380 8.430 7.800 7.810 274,647 -0.56(-6.69%)
Mar 25, 2020 9.270 9.925 7.850 8.370 496,889 -0.73(-8.02%)
Mar 24, 2020 9.960 9.960 9.000 9.100 438,456 -3.00(-24.79%)
Mar 23, 2020 12.51 13.31 11.59 12.10 486,105 -0.95(-7.28%)
Mar 20, 2020 11.76 13.10 11.31 13.05 1,046,700 +0.94(+7.76%)
Mar 19, 2020 16.76 19.26 11.78 12.11 1,158,271 -8.16(-40.26%)
Mar 18, 2020 19.26 21.25 17.65 20.27 807,525 +6.05(+42.55%)
Mar 17, 2020 15.62 16.98 13.63 14.22 479,001 -2.59(-15.41%)
Mar 16, 2020 16.67 18.00 14.78 16.81 496,718 +3.83(+29.51%)
Mar 13, 2020 13.44 16.70 12.50 12.98 560,900 -5.57(-30.03%)
Mar 12, 2020 17.00 18.68 15.86 18.55 1,170,533 +4.87(+35.60%)
Mar 11, 2020 12.85 14.20 12.73 13.68 673,917 +2.24(+19.58%)
Mar 10, 2020 11.81 13.96 11.27 11.44 904,502 -5.16(-31.08%)
Mar 09, 2020 16.12 16.97 15.26 16.60 1,251,026 +5.55(+50.23%)
Mar 06, 2020 11.10 11.36 10.92 11.05 1,069,600 +0.64(+6.15%)
Mar 05, 2020 9.780 10.50 9.652 10.41 495,244 +1.17(+12.66%)
Mar 04, 2020 9.230 9.650 9.100 9.240 631,764 -0.92(-9.06%)
Mar 03, 2020 9.500 10.42 9.090 10.16 1,764,482 +0.53(+5.50%)
Mar 02, 2020 9.970 10.55 9.590 9.630 1,103,127 -0.42(-4.18%)
Feb 28, 2020 10.34 10.72 9.970 10.05 1,133,400 +1.10(+12.29%)
Feb 27, 2020 8.580 8.970 8.410 8.950 610,548 +0.90(+11.18%)
Feb 26, 2020 7.860 8.060 7.540 8.050 571,201 +0.01(+0.12%)
Feb 25, 2020 7.400 8.080 7.390 8.040 458,641 +0.35(+4.55%)
Feb 24, 2020 7.560 7.710 7.480 7.690 730,793 +0.98(+14.61%)
Feb 21, 2020 6.750 6.830 6.630 6.710 164,800 +0.02(+0.30%)
Feb 20, 2020 6.470 6.751 6.470 6.690 140,748 +0.16(+2.45%)
Feb 19, 2020 6.530 6.540 6.460 6.530 127,558 -0.28(-4.11%)
Feb 18, 2020 6.780 6.930 6.690 6.810 128,938 +0.10(+1.57%)
Feb 14, 2020 6.560 6.760 6.560 6.705 137,300 +0.11(+1.59%)
Feb 13, 2020 6.490 6.620 6.473 6.600 235,681 +0.27(+4.22%)
Feb 12, 2020 6.400 6.440 6.333 6.333 232,830 -0.35(-5.20%)
Feb 11, 2020 6.590 6.740 6.520 6.680 235,333 -0.34(-4.84%)
Feb 10, 2020 7.150 7.180 6.990 7.020 316,634 +0.15(+2.18%)
Feb 07, 2020 6.880 6.990 6.785 6.870 430,800 +0.39(+6.02%)
Feb 06, 2020 6.550 6.630 6.441 6.480 254,829 +0.24(+3.85%)
Feb 05, 2020 6.180 6.340 6.170 6.240 356,726 -0.30(-4.59%)
Feb 04, 2020 6.530 6.570 6.454 6.540 292,495 -0.41(-5.90%)
Feb 03, 2020 6.980 7.010 6.780 6.950 245,283 +0.02(+0.29%)
Jan 31, 2020 6.690 6.990 6.690 6.930 604,800 +0.47(+7.28%)
Jan 30, 2020 6.470 6.600 6.381 6.460 441,251 +0.24(+3.86%)
Jan 29, 2020 6.170 6.340 6.170 6.220 118,828 -0.07(-1.11%)
Jan 28, 2020 6.370 6.460 6.249 6.290 371,494 -0.28(-4.26%)
Jan 27, 2020 6.500 6.630 6.450 6.570 631,749 +0.52(+8.60%)
Jan 24, 2020 5.960 6.100 5.920 6.050 263,900 +0.11(+1.85%)
Jan 23, 2020 5.990 6.110 5.930 5.940 524,765 +0.16(+2.76%)
Jan 22, 2020 5.750 5.860 5.750 5.780 237,323 +0.07(+1.14%)
Jan 21, 2020 5.700 5.720 5.605 5.715 159,022 +0.14(+2.60%)
Jan 17, 2020 5.630 5.660 5.570 5.570 254,400 -0.22(-3.80%)
Jan 16, 2020 5.900 5.920 5.790 5.790 222,763 -0.18(-3.02%)
Jan 15, 2020 6.000 6.000 5.840 5.970 323,324 -0.03(-0.50%)
Jan 14, 2020 5.870 6.030 5.846 6.000 416,681 +0.32(+5.63%)
Jan 13, 2020 5.900 5.920 5.670 5.680 277,303 -0.27(-4.54%)
Jan 10, 2020 5.960 5.989 5.890 5.950 154,700 -0.12(-1.98%)
Jan 09, 2020 6.010 6.105 5.970 6.070 166,266 -0.07(-1.14%)
Jan 08, 2020 6.270 6.310 6.050 6.140 334,599 -0.33(-5.10%)
Jan 07, 2020 6.420 6.490 6.390 6.470 65,949 +0.06(+0.94%)
Jan 06, 2020 6.650 6.650 6.405 6.410 67,295 -0.21(-3.17%)
Jan 03, 2020 6.620 6.649 6.510 6.620 266,100 +0.34(+5.50%)
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.