Direxion Trust Shs Direxion Daily Russia Bull 3X Shares $16.09

down -0.82


25/7/2014 04:00 PM  |  NYSEARCA : RUSL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSL historical data

Date Open High Low Close Volume
7/25/201416.5016.5015.8016.09637,990
7/24/201416.9417.7016.7816.91444,867
7/23/201417.0917.2116.6816.74415,363
7/22/201417.0317.2516.8716.96412,640
7/21/201416.3216.4815.6816.331,129,220
7/18/201417.0017.5516.9317.50886,003
7/17/201418.2818.5016.2316.602,306,380
7/16/201420.2020.9120.2020.80156,833
7/15/201420.7920.8220.0120.16271,630
7/14/201420.8020.8520.5020.81153,923
7/11/201421.0121.2720.9121.19126,094
7/10/201420.7021.4520.3321.10389,087
7/9/201421.5822.3021.5622.25154,916
7/8/201422.0722.1920.9421.20223,259
7/7/201421.3121.7621.2121.70147,299
7/3/201421.2821.7721.2821.7675,766
7/2/201421.2921.7121.1821.64284,228
7/1/201420.4220.6420.2520.39196,016
6/30/201420.4020.5720.1120.27218,900
6/27/201420.8021.2620.7921.22137,487
6/26/201421.0221.1420.5320.95262,949
6/25/201421.4521.6320.8821.48330,214
6/24/201422.0022.9321.8721.97635,161
6/20/201420.8520.8720.1820.63180,853
6/19/201421.4321.6320.6120.85235,991
6/18/201420.5121.5520.3821.54529,343
6/17/201419.8020.0419.5620.02263,723
6/16/201420.3020.3819.7619.93384,199
6/13/201420.5020.7020.0020.66326,104
6/12/201421.1021.1319.9320.30622,795
6/11/201420.7021.2920.5721.16234,415
6/10/201420.6020.9320.3620.81252,062
6/9/201420.5720.8720.3120.65379,855
6/6/201420.0720.5020.0120.42543,173
6/5/201419.2419.7018.9319.34417,694
6/4/201418.9719.0618.7018.90192,189
6/3/201418.1719.0018.1718.72386,343
6/2/201418.6418.7116.9618.12737,258
5/30/201418.2018.2317.7117.75424,314
5/29/201418.4718.8018.4718.68308,075
5/28/201417.9718.3717.7918.23346,882
5/27/201417.7518.0917.5517.98617,552
5/23/201418.7819.2118.7319.02512,789
5/22/201418.2818.5017.8318.41477,724
5/21/201418.4318.7718.2018.60536,349
5/20/201417.6318.1617.4518.04553,417
5/19/201417.0817.4817.0317.36729,049
5/16/201415.9516.4915.8516.30294,119
5/15/201416.5816.6615.7015.87408,189
5/13/201416.1516.3315.9016.10469,322
5/12/201415.5415.7515.2015.66274,578
5/8/201415.4516.1015.2815.45813,797
5/7/201414.4115.9114.3215.391,713,320
5/6/201413.4213.9013.2013.50688,758
5/5/201412.4712.7512.4612.75219,886
5/2/201412.7513.0812.4212.60545,025
5/1/201413.0813.4112.9913.10440,105
4/30/201412.8113.4212.7313.30514,963
4/29/201412.8513.4212.8213.17443,189
4/28/201412.2413.4012.1212.991,187,890
4/25/201412.3812.3811.5611.751,893,940
4/24/201413.1313.2312.5112.96957,869
4/23/201413.9815.6413.7313.82544,163
4/22/201414.1414.3913.8913.95339,747
4/21/201414.9415.0614.0914.14638,193
4/17/201413.5016.5013.2515.941,544,620
4/16/201413.3213.5613.0813.50436,308
4/15/201413.7713.7711.9012.691,017,400
4/14/201414.6714.6713.5013.76828,155
4/11/201415.1015.3014.8815.21231,347
4/10/201415.5615.7914.7614.80240,056
4/9/201415.2115.7214.7015.50322,805
4/8/201415.1015.4314.9015.10443,578
4/7/201414.9715.2414.5514.75565,736
4/4/201416.2416.8315.6415.76778,847
4/3/201415.9016.0015.1215.62511,106
4/2/201415.9516.5415.8016.33501,847
4/1/201416.5116.8216.0016.65575,314
3/31/201415.6116.2915.5216.271,136,930
3/28/201415.0015.2414.1214.21398,827
3/27/201414.3714.8614.3014.63306,984
3/26/201415.3715.7714.3714.37597,332
3/25/201414.2714.6014.0814.48753,506
3/24/201413.5613.6812.9013.35584,061
3/21/201413.2613.7313.1113.23664,255
3/20/201414.3114.7212.7012.931,152,060
3/19/201415.3015.4013.8214.021,104,310
3/18/201414.3515.6314.2515.521,866,550
3/17/201412.7413.6812.6613.641,645,720
3/14/201411.3212.6011.3212.541,474,720
3/13/201412.7612.7811.2211.421,622,730
3/12/201413.2413.4012.8513.13663,984
3/11/201414.5314.5313.6013.80657,995
3/10/201414.7814.8914.3614.67488,604
3/7/201415.6715.6714.4415.17527,960
3/6/201415.7616.1015.4615.72604,744
3/5/201416.1616.4115.7516.32345,017
3/4/201416.1516.4415.9016.30739,773
3/3/201413.5015.5213.4814.741,984,460
2/28/201419.5419.6018.2318.3273,055
Trading Center