Direxion Trust Shs Direxion Daily Russia Bull 3X Shares $15.35

up +0.24


12/9/2014 03:59 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
9/12/201415.2315.3914.9015.35317,016
9/11/201415.1015.3114.8515.11604,781
9/10/201415.9216.4015.6416.31271,057
9/9/201416.2916.2915.6115.74334,525
9/8/201416.2016.7915.9716.24514,495
9/5/201416.7816.9316.2316.82697,318
9/4/201416.0816.2315.5115.59528,780
9/3/201415.8916.2915.8016.231,708,980
9/2/201413.7514.0113.6813.79773,119
8/29/201414.5414.5714.1114.331,086,770
8/28/201415.1015.4015.0115.17992,007
8/27/201416.9817.0616.6216.68240,655
8/26/201416.8217.1516.6017.04501,825
8/25/201416.7817.3016.7217.26485,556
8/22/201416.9416.9416.2416.34664,721
8/21/201417.2617.6017.2217.44718,385
8/20/201416.7117.0816.6016.81443,817
8/19/201416.6017.0016.6016.97564,287
8/18/201416.2116.5016.0516.45723,957
8/15/201416.1916.4014.8115.451,458,700
8/14/201415.9716.0015.7015.81657,431
8/13/201415.3615.6615.2815.50434,311
8/12/201414.6614.9314.5414.70378,437
8/11/201414.6014.9914.5214.931,211,590
8/8/201413.6814.4713.4714.291,190,730
8/7/201413.3013.4013.0013.31737,087
8/6/201413.5313.7013.0013.17712,059
8/5/201414.4114.5313.8713.961,032,970
8/4/201414.8215.4314.8115.42252,090
8/1/201414.6114.9914.4014.99521,975
7/31/201415.4015.4014.6814.86470,165
7/30/201415.7515.8215.1115.68629,546
7/29/201415.3915.9114.5914.61760,793
7/28/201415.1815.6415.0215.52505,935
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
Trading Center