$20.33 -1.33 (%) Direxion Trust Shs Direxion Daily Russia Bull 3X Shares - NYSEARCA

Jan. 23, 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
4/1/201416.5116.8216.0016.65575,314
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
2/27/201419.3019.6518.7919.6570,851
2/26/201420.2620.5719.7819.8941,678
2/25/201420.9120.9620.4320.6835,350
2/24/201421.4321.8621.3021.4841,697
2/21/201421.1421.4221.1421.2928,384
2/20/201420.4320.9620.1820.8929,409
2/19/201421.1021.3520.0720.2165,584
2/18/201422.7822.7822.1522.1513,735
2/14/201422.5623.2322.5223.0222,214
2/13/201421.4722.5421.3822.5340,102
2/12/201422.9923.4522.8522.9924,311
2/11/201422.0822.8722.0822.7234,392
2/10/201422.0722.0721.5921.8913,131
2/7/201422.2022.4021.8822.1431,313
2/6/201421.2822.0621.2821.8864,459
2/5/201420.7620.9220.3120.6838,096
2/4/201419.6520.1319.6519.8764,519
2/3/201419.9820.0618.5218.5580,802
1/31/201419.9920.8019.9920.6524,304
1/30/201421.0721.2320.6720.9744,927
1/29/201420.8621.2020.3320.5073,849
1/28/201422.1222.3421.6522.1517,276
1/27/201423.0623.1122.1022.5830,567
1/24/201424.4124.4123.0023.0026,288
1/23/201426.0926.0924.5024.7527,817
1/22/201426.1326.5126.1326.518,562
1/21/201426.4626.6025.9026.0813,766
1/17/201426.7526.7526.2326.446,448
1/16/201426.4126.4126.1926.318,739
1/15/201426.7527.0126.7526.8222,381
1/14/201426.0426.6626.0226.5615,447
1/13/201426.9026.9425.4325.6414,566
1/10/201426.2426.8126.2426.767,068
1/9/201426.2826.3125.5325.7525,204
1/8/201426.7626.8826.1326.138,862
1/7/201426.6526.9526.5026.6911,900
1/6/201426.9526.9526.3326.3337,489
1/3/201428.4628.5027.4727.5519,478
1/2/201430.4330.4327.9128.0529,973
12/31/201330.2431.0830.2431.0014,954
12/30/201329.7030.1529.7029.7919,353
12/27/201329.5930.0029.5930.0015,994
12/26/201329.5129.5829.1529.1513,228
12/24/201329.9029.9729.8529.972,850
12/23/201328.8729.9528.8729.6951,214
12/20/201328.2328.4128.0928.1641,929
12/19/201328.3828.5028.0828.2219,654
12/18/201327.5829.0926.9029.0033,580
12/17/201327.2927.3226.9626.9715,663
12/16/201326.6827.1626.6726.7415,022
12/13/201325.7426.3825.7326.317,502
12/12/201325.9126.3725.8925.9010,569
12/11/201327.0827.0825.5926.0119,505
12/10/201327.2027.3026.9827.2011,380
12/9/201327.0627.4627.0627.0830,935
12/6/201326.2126.6026.1626.5028,802
12/5/201325.0625.1824.7424.849,873
12/4/201325.1225.8624.8825.8510,549
12/3/201325.4625.7625.1925.7019,708
12/2/201326.5026.6325.7025.7027,599
11/29/201326.4627.2426.4626.978,607
11/27/201326.4927.1826.4327.1815,126
11/26/201326.9027.6026.8027.5114,261
11/25/201327.9327.9327.2327.3814,405
11/22/201328.2028.7628.1328.6810,660
11/21/201327.1027.9327.0627.7417,432
11/20/201328.0028.1426.8126.8527,073
11/19/201328.7428.8527.9027.9425,544
11/18/201329.3330.0728.9728.9736,260
11/15/201328.6728.7528.3728.4343,586
11/14/201327.9628.5327.6028.3139,779
11/13/201326.3627.5026.2027.4517,008
11/12/201328.1128.3127.2627.5139,124
11/11/201328.0828.0827.5227.557,650
11/8/201328.0428.4227.8428.429,550
11/7/201330.1630.1628.6828.738,886
11/6/201329.7830.1629.7529.8410,136
  • Showing 201-300 of 917 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center