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, 2019 13.13 13.24 12.94 12.96 78,703 +0.00(+0.00%)
Apr 29, 2019 13.08 13.17 12.86 12.96 115,595 -0.25(-1.87%)
Apr 26, 2019 13.10 13.28 13.08 13.21 65,988 +0.12(+0.91%)
Apr 25, 2019 12.98 13.15 12.98 13.09 98,135 +0.21(+1.61%)
Apr 24, 2019 12.64 13.04 12.62 12.88 121,522 +0.65(+5.34%)
Apr 23, 2019 12.32 12.45 12.23 12.23 42,799 -0.02(-0.16%)
Apr 22, 2019 12.37 12.44 12.22 12.25 76,184 -0.40(-3.13%)
Apr 18, 2019 12.75 12.91 12.58 12.65 84,481 +0.05(+0.39%)
Apr 17, 2019 12.54 12.76 12.46 12.60 89,449 -0.16(-1.24%)
Apr 16, 2019 13.20 13.29 12.66 12.76 151,748 -0.46(-3.45%)
Apr 15, 2019 13.10 13.44 13.08 13.21 76,461 +0.08(+0.60%)
Apr 12, 2019 13.08 13.24 13.01 13.13 70,536 -0.19(-1.41%)
Apr 11, 2019 13.11 13.43 13.11 13.32 152,951 +0.50(+3.94%)
Apr 10, 2019 12.99 13.02 12.73 12.81 294,298 -0.43(-3.21%)
Apr 09, 2019 13.31 13.40 13.19 13.24 94,773 -0.06(-0.48%)
Apr 08, 2019 13.58 13.62 13.24 13.30 179,996 -0.36(-2.64%)
Apr 05, 2019 13.87 13.99 13.66 13.67 76,599 -0.41(-2.88%)
Apr 04, 2019 14.14 14.17 13.93 14.07 106,952 +0.10(+0.71%)
Apr 03, 2019 13.75 14.08 13.63 13.97 154,863 +0.14(+1.00%)
Apr 02, 2019 14.15 14.15 13.70 13.83 110,869 -0.14(-0.99%)
Apr 01, 2019 14.29 14.37 13.94 13.97 163,398 -0.93(-6.24%)
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%)
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.