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 (%)
Apr 30, 2018 19.03 19.83 18.97 19.68 151,514 +0.61(+3.19%)
Apr 27, 2018 18.99 19.25 18.67 19.07 126,703 -0.03(-0.15%)
Apr 26, 2018 19.87 20.00 18.99 19.10 62,953 -0.86(-4.32%)
Apr 25, 2018 19.77 20.35 19.77 19.96 96,436 +0.21(+1.04%)
Apr 24, 2018 18.81 19.96 18.81 19.75 73,475 +0.11(+0.55%)
Apr 23, 2018 19.29 19.81 19.20 19.65 69,338 -0.07(-0.35%)
Apr 20, 2018 19.24 19.98 19.16 19.71 97,960 +0.97(+5.18%)
Apr 19, 2018 18.75 19.38 18.49 18.74 170,390 +0.31(+1.70%)
Apr 18, 2018 19.30 19.31 18.12 18.43 298,018 -2.27(-10.95%)
Apr 17, 2018 20.84 21.64 20.69 20.70 181,703 -0.02(-0.09%)
Apr 16, 2018 22.88 22.88 20.55 20.72 236,171 -1.15(-5.25%)
Apr 13, 2018 21.18 22.11 21.17 21.86 153,115 +0.87(+4.16%)
Apr 12, 2018 20.71 21.33 20.44 20.99 99,760 -0.38(-1.79%)
Apr 11, 2018 24.03 24.03 20.82 21.37 471,314 -0.55(-2.51%)
Apr 10, 2018 23.29 23.33 21.92 21.92 199,458 -1.32(-5.70%)
Apr 09, 2018 22.38 23.27 22.16 23.25 443,553 +5.64(+32.03%)
Apr 06, 2018 16.75 17.77 16.49 17.61 128,976 +0.99(+5.96%)
Apr 05, 2018 16.68 16.84 16.46 16.62 30,504 -0.04(-0.24%)
Apr 04, 2018 17.69 17.70 16.65 16.65 48,313 -0.47(-2.75%)
Apr 03, 2018 17.38 17.52 17.10 17.13 32,623 -0.23(-1.30%)
Apr 02, 2018 17.22 17.74 17.06 17.35 82,375 +0.48(+2.85%)
Mar 29, 2018 16.87 16.87 16.87 0 -1.41(-7.73%)
Mar 28, 2018 18.24 18.52 17.96 18.28 61,536 +0.32(+1.80%)
Mar 27, 2018 17.26 18.00 17.17 17.96 49,420 +0.50(+2.86%)
Mar 26, 2018 17.18 18.07 17.14 17.46 94,853 +0.05(+0.28%)
Mar 23, 2018 16.75 17.46 16.65 17.41 88,437 +0.28(+1.66%)
Mar 22, 2018 16.63 17.18 16.52 17.13 146,752 +1.29(+8.18%)
Mar 21, 2018 16.65 16.71 15.77 15.83 116,149 -1.22(-7.13%)
Mar 20, 2018 17.33 17.44 16.90 17.05 54,537 -0.47(-2.70%)
Mar 19, 2018 17.31 17.69 17.12 17.52 114,658 +0.60(+3.53%)
Mar 16, 2018 17.29 17.35 16.76 16.92 72,904 -0.61(-3.46%)
Mar 15, 2018 17.12 17.64 17.06 17.53 83,828 +0.50(+2.93%)
Mar 14, 2018 16.63 17.16 16.60 17.03 129,221 +0.41(+2.47%)
Mar 13, 2018 15.87 16.73 15.82 16.62 72,322 +0.83(+5.27%)
Mar 12, 2018 15.68 16.06 15.68 15.79 82,151 +0.22(+1.38%)
Mar 09, 2018 15.98 16.06 15.55 15.57 80,120 -0.84(-5.13%)
Mar 08, 2018 16.32 16.71 16.24 16.41 57,534 -0.07(-0.42%)
Mar 07, 2018 16.82 16.29 16.48 71,957 +0.23(+1.39%)
Mar 06, 2018 15.52 16.35 15.52 16.26 127,375 +0.79(+5.13%)
Mar 05, 2018 16.23 16.32 15.46 15.46 70,354 -0.64(-3.95%)
Mar 02, 2018 17.01 17.36 16.07 16.10 172,857 -0.18(-1.08%)
Mar 01, 2018 16.25 16.75 15.86 16.28 153,352 +0.01(+0.06%)
Feb 28, 2018 15.47 16.29 15.32 16.27 254,426 +0.97(+6.34%)
Feb 27, 2018 14.64 15.34 14.62 15.30 189,124 +1.13(+7.95%)
Feb 26, 2018 14.55 14.72 14.13 14.17 203,359 -1.09(-7.12%)
Feb 23, 2018 15.49 15.57 15.15 15.26 72,416 -0.04(-0.26%)
Feb 22, 2018 15.59 15.59 15.10 15.30 204,310 -1.03(-6.30%)
Feb 21, 2018 15.97 16.33 15.56 16.33 113,761 -0.33(-2.00%)
Feb 20, 2018 16.63 16.80 16.49 16.66 57,143 -0.18(-1.05%)
Feb 16, 2018 16.83 16.83 16.83 0 +0.84(+5.27%)
Feb 15, 2018 16.44 16.83 15.99 15.99 65,605 -0.72(-4.34%)
Feb 14, 2018 18.31 18.41 16.59 16.72 155,251 -1.48(-8.13%)
Feb 13, 2018 18.50 18.70 18.11 18.20 86,590 -0.75(-3.98%)
Feb 12, 2018 19.59 19.59 18.55 18.95 151,972 -1.41(-6.93%)
Feb 09, 2018 20.03 22.41 19.67 20.36 148,227 -0.21(-1.00%)
Feb 08, 2018 18.71 20.68 18.71 20.57 135,053 +1.49(+7.80%)
Feb 07, 2018 17.82 19.19 17.58 19.08 127,640 +1.49(+8.46%)
Feb 06, 2018 18.75 18.88 17.39 17.59 242,929 -0.72(-3.96%)
Feb 05, 2018 17.81 18.69 17.14 18.31 197,645 +0.98(+5.65%)
Feb 02, 2018 16.63 17.33 16.59 17.33 142,076 +1.11(+6.82%)
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.