$8.00 -0.68 (%) Dx Dly Rus Bull Shs - NYSEARCA

Feb. 8, 2016 | 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
2/8/20168.488.487.658.002,448,460
2/5/20168.969.008.528.682,567,390
2/4/20169.429.758.889.012,908,460
2/3/20168.449.377.849.252,759,980
2/2/20168.288.307.577.681,976,220
2/1/20169.249.358.758.981,721,860
1/29/20169.6710.039.389.982,888,480
1/28/20169.229.508.959.453,857,570
1/27/20168.149.008.068.444,400,820
1/26/20167.498.047.327.771,701,860
1/25/20167.507.807.107.132,045,910
1/22/20167.778.107.698.053,229,700
1/21/20166.106.856.006.512,371,020
1/20/20166.206.365.616.242,302,850
1/19/20167.007.046.626.771,900,280
1/15/20166.796.936.366.603,069,180
1/14/20168.008.387.668.271,814,070
1/13/20168.458.557.737.782,191,640
1/12/20168.428.477.678.021,912,130
1/11/20168.588.597.747.922,080,660
1/8/20169.079.208.378.381,615,000
1/7/20169.169.418.648.802,883,410
1/6/201610.0510.319.919.992,029,920
1/5/201610.4210.8310.4010.671,210,210
1/4/201610.5910.689.9510.233,217,700
12/31/201511.0411.5111.0211.171,378,450
12/30/201511.1111.2210.8610.911,358,660
12/29/201511.2611.8011.2411.711,078,370
12/28/201511.0511.0610.7510.911,501,010
12/24/201512.2612.3311.8012.05628,597
12/23/201511.8412.6311.8212.542,654,650
12/22/201510.9611.2010.8911.16884,620
12/21/201510.9711.0410.6311.021,497,710
12/18/201511.3611.6511.0011.051,855,650
12/17/201512.4812.6211.8911.891,295,760
12/16/201512.1012.7011.7212.271,465,320
12/15/201511.7912.2611.7711.991,994,450
12/14/201510.8111.2210.5011.151,453,830
12/11/201511.6011.6710.8110.941,533,940
12/10/201512.2112.3911.8911.891,065,720
12/9/201512.2312.5511.7011.912,528,920
12/8/201511.7512.0911.5011.811,539,890
12/7/201512.9713.0212.1812.201,819,350
12/4/201513.5713.8613.1813.611,984,780
12/3/201514.4314.8914.2714.781,203,490
12/2/201514.4014.8713.9714.141,971,290
12/1/201515.1115.2714.8315.121,080,320
11/30/201515.9716.0015.2615.381,016,300
11/27/201516.6716.7115.5015.50976,242
11/25/201517.4817.9616.9717.85966,148
11/24/201516.7917.5116.6017.192,233,770
11/23/201518.2718.8717.8918.102,859,320
11/20/201517.6818.9917.6418.072,557,610
11/19/201517.7118.1717.3817.811,398,980
11/18/201517.3218.2517.0518.212,353,280
11/17/201516.2017.0515.9116.481,765,440
11/16/201514.4415.8014.3415.71934,255
11/13/201514.1414.2513.6813.93548,376
11/12/201514.5715.1213.9713.97859,071
11/11/201516.2416.2914.9214.95821,006
11/10/201516.0616.2915.5015.63492,006
11/9/201516.3216.3415.6115.72732,958
11/6/201516.6016.7215.9516.39855,160
11/5/201517.4918.1617.3317.67652,843
11/4/201518.9319.2917.4217.751,174,800
11/3/201517.8219.0017.6818.721,301,700
10/30/201516.0016.3715.8015.83727,737
10/29/201515.7916.0815.4015.43821,931
10/28/201515.8316.8915.6816.321,241,320
10/27/201515.3215.6615.1015.35861,178
10/26/201517.2017.2416.4716.52614,253
10/23/201517.9417.9517.4617.75558,527
10/22/201517.1017.4516.8317.21569,900
10/21/201516.7117.0316.3516.46922,804
10/20/201517.3018.0517.2117.68713,998
10/19/201517.1917.7417.0017.28737,434
10/16/201518.6918.9617.9418.681,071,440
10/15/201517.9119.5017.8819.291,461,280
10/14/201517.1517.7917.0117.65946,084
10/13/201516.6217.4616.3416.50996,586
10/12/201518.2418.3316.5016.801,070,810
10/9/201518.3018.8417.6717.922,213,220
10/8/201516.6018.1016.3217.972,435,780
10/7/201516.2316.6715.5716.151,751,100
10/6/201514.6515.6414.6515.461,624,890
10/5/201514.0114.5013.9914.431,697,890
10/2/201511.9113.2811.9113.241,525,160
10/1/201513.4613.4912.7512.871,200,420
9/30/201513.6313.8713.2113.571,570,150
9/29/201513.0013.3212.8813.13904,906
9/28/201513.0413.1512.5112.61913,022
9/25/201513.5613.7613.2913.481,128,220
9/24/201512.7713.1912.2913.021,246,110
9/23/201513.4513.8812.8012.841,375,250
9/22/201513.7213.8413.3213.741,180,780
9/21/201514.9615.0614.5014.82785,837
9/18/201515.3715.8414.6714.841,506,940
9/17/201515.9217.4015.5016.451,216,960
9/16/201515.8016.5715.7616.321,427,810
9/15/201514.6115.1614.5215.04846,171
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center