Direxion Trust Shs Direxion Daily Russia Bull 3X Shares $14.33

down -0.84


29/8/2014 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
6/18/201322.0522.3121.8522.2149,684
6/17/201321.8822.1521.3321.66111,476
6/14/201320.7121.2020.5220.5354,475
6/13/201318.9020.3318.7720.2946,913
6/12/201319.6419.6418.5018.9069,245
6/11/201319.4019.5818.9819.2989,335
6/10/201321.1921.1920.4220.4228,174
6/7/201321.4221.6420.9020.9963,395
6/6/201320.2221.3619.8321.3695,369
6/5/201321.3221.3920.2520.28144,479
6/4/201322.5622.5821.5422.0165,731
6/3/201321.9422.5321.6522.45146,716
5/31/201322.6122.9321.1221.15175,949
5/30/201323.5624.2423.3823.9738,149
5/29/201324.4024.4023.6723.7990,064
5/28/201326.3126.3724.8925.1364,091
5/24/201325.2225.5924.8925.4863,576
5/23/201325.7826.1825.5026.1894,973
5/22/201328.7129.6527.5327.7190,944
5/21/201327.2127.7927.0827.3645,019
5/20/201325.7526.6025.7526.4568,175
5/17/201325.6025.7125.3425.45109,075
5/16/201324.9125.0224.4624.4961,598
5/15/201325.7425.8625.3225.8448,079
5/14/201326.7126.8626.4126.7449,320
5/13/201326.8927.1926.5126.7345,428
5/10/201326.9827.7526.7327.7471,200
5/9/201327.6928.4027.4027.7431,657
5/8/201327.4328.2527.3028.1140,555
5/7/201327.5427.6326.9527.6074,491
5/6/201326.6726.8626.2226.2544,159
5/3/201326.2226.9726.2226.6768,780
5/2/201324.3925.4724.1825.3459,409
5/1/201325.1025.1023.7923.9026,700
4/30/201324.7025.2224.4825.1837,178
4/29/201324.1024.4723.9024.4649,965
4/26/201323.9424.0923.5624.0024,106
4/25/201324.4724.5324.0624.07100,588
4/24/201323.5724.2323.5023.95123,494
4/23/201321.9922.3821.7022.3860,576
4/22/201322.2022.3421.5422.0058,989
4/19/201322.4922.7522.1022.6439,212
4/18/201322.6022.6021.7822.4947,886
4/17/201322.4922.5021.5622.50109,357
4/16/201324.0824.1823.3623.8699,856
4/15/201325.0125.2223.5123.5181,458
4/12/201326.4426.5525.7126.5430,214
4/11/201327.2227.3627.0027.2973,450
4/10/201328.0828.6528.0828.4549,993
4/9/201327.2728.1827.0127.9360,196
4/8/201326.4226.9226.0226.9234,216
4/5/201325.2626.4325.0726.1156,632
4/4/201326.8626.8625.9026.4225,170
4/3/201327.1627.1625.3625.7166,700
4/2/201327.8627.9527.2127.3117,510
4/1/201328.6828.6827.5127.5430,093
3/28/201328.1028.6328.0028.6341,208
3/27/201327.2327.9527.0027.9545,445
3/26/201327.3027.8027.2127.8062,299
3/25/201328.7528.9427.3727.7565,228
3/22/201328.6428.7828.3528.7120,543
3/21/201329.2629.4828.8228.8928,825
3/20/201329.0729.3828.6128.8843,958
3/19/201329.4929.6127.4527.9899,831
3/18/201329.5930.2329.3229.4495,012
3/15/201332.7132.8632.2632.376,819
3/14/201332.2932.6032.1732.3120,083
3/13/201332.8232.8231.5631.7451,707
3/12/201333.4733.4932.5332.6238,116
3/11/201333.5033.9033.0733.9023,971
3/8/201334.1434.6833.6934.5933,346
3/7/201332.9633.1032.7633.0533,063
3/6/201333.1433.4232.7033.1033,535
3/5/201332.0232.7032.0232.2850,978
3/4/201330.8731.2430.5231.1732,162
3/1/201331.8132.3931.4232.2917,986
2/28/201333.2233.3332.4832.5325,167
2/27/201332.9234.0232.8233.6831,354
2/26/201332.8333.3932.5033.1646,824
2/25/201334.9135.3032.2432.2459,188
2/22/201334.2234.3833.6434.2726,605
2/21/201334.1034.1033.2933.8352,291
2/20/201336.9936.9934.8634.8643,187
2/19/201337.4037.6537.2337.5910,123
2/15/201337.0937.0936.4836.6943,819
2/14/201337.6938.0837.4037.9612,359
2/13/201339.5039.6938.9439.1034,457
2/12/201337.5338.1537.3437.6420,147
2/11/201337.9438.0837.4237.8914,677
2/8/201337.8138.2037.7038.1210,436
2/7/201338.7538.7537.0637.8732,949
2/6/201338.7339.2738.3539.2720,856
2/5/201339.2739.8239.1439.5520,290
2/4/201339.3839.3838.4138.8243,552
2/1/201340.3441.0940.0040.6446,567
1/31/201338.9840.1038.9839.7539,736
1/30/201339.4639.5338.8839.0943,425
1/29/201339.9040.6739.0040.5431,726
1/28/201341.0041.1940.2540.3946,016
1/25/201339.9440.4939.8640.4971,366
Trading Center