$23.97 +2.38 (%) Direxion Trust Shs Direxion Daily Russia Bull 3X Shares - NYSEARCA

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
4/1/201523.2124.3523.0223.971,528,840
3/31/201521.8122.3021.4121.59584,969
3/30/201521.6022.5121.4722.451,210,510
3/27/201521.2021.2520.0220.061,016,750
3/26/201521.9922.0220.6821.061,368,860
3/25/201522.5123.1521.6222.411,356,360
3/24/201521.5822.2921.4222.131,446,750
3/23/201520.9021.1820.2620.661,008,720
3/20/201520.4021.4820.3221.191,580,310
3/19/201520.3420.4319.1319.381,088,400
3/18/201519.3822.2519.0121.921,736,790
3/17/201518.0719.3118.0019.181,094,590
3/16/201518.2418.5917.5818.50985,795
3/13/201519.6919.9817.9518.201,453,990
3/11/201519.9820.9019.2420.401,056,330
3/10/201520.3820.4819.2019.371,664,460
3/9/201522.9523.1021.6922.041,131,310
3/6/201524.7724.7923.0023.161,735,180
3/5/201525.3225.5724.5025.171,066,860
3/4/201524.9325.0023.3424.001,850,660
3/3/201525.9326.4925.5726.091,734,800
3/2/201525.2125.6423.8123.911,109,220
2/27/201524.3426.0224.3325.831,375,860
2/26/201525.7726.2823.8224.341,729,870
2/25/201523.7925.4423.5025.171,656,350
2/24/201523.6524.4223.2223.901,361,090
2/23/201524.6224.9722.3322.432,712,970
2/20/201526.5527.4025.8427.061,178,120
2/19/201525.0327.8824.6427.091,474,340
2/18/201527.8528.6827.3927.891,794,250
2/17/201526.1227.7924.8626.992,101,110
2/13/201526.7627.8826.5427.312,403,480
2/12/201522.7526.0522.7025.633,831,080
2/11/201521.0623.2820.3622.482,248,230
2/10/201520.9722.1519.5721.991,565,790
2/9/201520.9021.4020.5820.651,364,370
2/6/201520.0520.5018.9620.442,149,700
2/5/201518.2818.8018.0318.651,770,280
2/4/201517.4517.7316.0916.111,536,040
2/3/201517.3818.8717.3818.642,939,350
2/2/201515.5316.1214.9515.951,500,680
1/30/201514.8216.3114.0515.183,061,860
1/29/201516.6816.6815.0815.821,744,700
1/28/201517.1717.4616.4016.411,724,660
1/27/201517.3918.7517.1018.311,919,500
1/26/201518.4918.5615.5016.023,269,060
1/23/201521.4021.5520.1420.331,051,980
1/22/201520.0521.7919.9221.662,391,700
1/21/201517.8918.5917.8418.48938,271
1/20/201517.3117.4216.5416.86899,419
1/16/201517.1617.8917.0217.561,543,900
1/15/201518.0018.0415.9416.011,303,460
1/14/201515.5017.8115.4817.581,607,880
1/13/201515.4516.5415.2316.521,611,320
1/12/201516.9216.9216.1016.601,312,320
1/9/201517.8418.6317.2918.231,619,910
1/8/201519.7520.5719.3820.252,180,670
1/6/201515.1816.5914.5814.932,163,560
1/5/201516.8717.0715.4015.551,703,800
1/2/201517.2917.3816.0017.001,555,490
12/31/201417.8018.8616.5216.542,355,920
12/30/201418.6920.5918.1120.051,894,750
12/29/201420.2420.9416.5616.843,235,810
12/26/201423.5024.1822.3022.721,195,880
12/24/201421.7622.6120.8322.35654,949
12/22/20144.024.143.523.7813,632,500
12/19/20143.223.603.043.5112,955,500
12/18/20143.633.832.802.8024,324,100
12/17/20142.763.452.703.3829,926,500
12/16/20142.002.901.672.5632,721,500
12/15/20143.083.262.332.3910,428,800
12/12/20144.064.113.653.672,357,980
12/11/20144.404.443.984.002,431,610
12/10/20145.185.184.744.812,132,040
12/9/20145.005.134.875.121,720,650
12/8/20145.455.455.125.122,089,270
12/5/20145.996.185.706.151,851,190
12/4/20146.456.586.216.241,906,040
12/3/20146.596.996.596.761,374,520
12/2/20146.806.846.266.392,308,630
12/1/20146.947.416.807.271,687,090
11/28/20147.787.837.297.312,049,990
11/26/20148.828.988.638.65923,593
11/25/20149.499.638.908.921,448,420
11/24/20149.809.879.659.701,035,020
11/21/20149.609.619.249.541,394,840
11/20/20148.999.218.929.13834,956
11/19/20148.789.038.618.811,139,560
11/18/20148.768.948.738.811,101,780
11/17/20148.568.788.388.57685,139
11/14/20148.358.708.298.69948,902
11/13/20148.958.958.338.342,212,230
11/12/20149.099.469.069.341,068,280
11/11/20149.229.248.889.16987,501
11/10/20149.519.639.259.291,867,890
11/7/20148.538.958.538.911,494,270
11/6/20149.399.438.648.682,692,970
11/5/20149.889.959.599.761,358,740
11/4/201410.0610.089.729.90925,880
11/3/201410.6610.6910.0310.06717,653
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center