$3.51 +0.71 (%) Direxion Trust Shs Direxion Daily Russia Bull 3X Shares - NYSEARCA

Dec. 19, 2014 | 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
10/8/201329.9830.2129.0629.0621,630
10/7/201328.5029.2328.4728.7915,635
10/4/201328.8729.3728.7829.2710,950
10/3/201328.6928.7627.8128.4112,680
10/2/201328.0328.7627.6028.6313,460
10/1/201327.9029.0927.9029.0928,680
9/30/201327.0127.6026.9727.3512,390
9/27/201328.3128.4128.1628.289,270
9/26/201329.4429.5828.7029.2015,150
9/25/201329.2529.6629.0329.1514,514
9/24/201329.0729.2828.8528.8810,150
9/23/201329.1529.4328.8629.1117,440
9/20/201330.4930.4929.4329.4455,269
9/19/201331.3731.3730.4630.9934,236
9/18/201328.9932.2728.1932.1268,995
9/17/201328.5228.8828.5128.6837,130
9/16/201328.6528.9828.5428.7373,670
9/13/201326.4927.4826.4927.4834,396
9/12/201326.8327.2526.6526.7822,078
9/11/201327.0027.3426.8127.2761,399
9/10/201326.5527.0026.1826.7441,747
9/9/201326.0226.9925.8026.77118,873
9/6/201325.2825.5624.1924.8145,507
9/5/201323.4624.4823.4424.3561,723
9/4/201321.8722.5021.6722.4220,753
9/3/201321.7421.9521.2721.4418,700
8/30/201321.5521.5521.1321.3512,126
8/29/201321.7821.8821.2821.3513,668
8/28/201321.3921.9621.1821.4017,547
8/27/201322.0722.1521.4721.5072,322
8/26/201323.0923.1622.4122.5226,011
8/23/201323.4623.6723.3023.5326,349
8/22/201323.2023.4123.1023.2736,413
8/21/201322.5322.7821.9122.1037,427
8/20/201322.2922.9422.2822.7424,215
8/19/201322.8722.8722.2722.2926,652
8/16/201322.6123.0322.5322.5622,471
8/15/201323.2623.2622.3423.2039,109
8/14/201323.8924.2523.8924.03101,831
8/13/201323.3523.7723.0623.5145,840
8/12/201322.2222.6622.1522.6317,820
8/9/201322.1522.5922.1422.2337,035
8/8/201321.1921.8421.0221.7129,130
8/7/201321.1121.3320.8121.1512,692
8/6/201321.9721.9721.0821.1932,831
8/5/201322.6922.7622.3322.6714,517
8/2/201322.7823.1022.6222.6720,569
8/1/201322.6423.0722.4522.88107,689
7/31/201321.6522.5021.4421.7236,583
7/30/201322.7022.7622.0422.2723,717
7/29/201323.2723.4123.1623.2220,396
7/26/201323.7324.0023.2523.8330,957
7/25/201323.6624.4123.4624.4022,097
7/24/201324.7324.7323.9824.3955,085
7/23/201325.6125.7424.9125.1240,154
7/22/201325.0325.3824.8225.1640,043
7/19/201325.1125.2924.7425.0354,264
7/18/201324.4624.8623.8724.4782,631
7/17/201325.2226.1725.2226.1791,347
7/16/201324.3224.4823.9724.4041,304
7/15/201323.5523.9323.4523.6061,743
7/12/201323.0623.2522.9323.1342,956
7/11/201322.1623.0422.0323.03146,893
7/10/201320.6420.6420.0720.1032,038
7/9/201320.6720.9320.5520.9125,640
7/8/201320.1420.6320.1420.4730,316
7/5/201320.5020.5119.8220.2215,800
7/3/201319.8820.4419.7120.2114,655
7/2/201320.6820.6819.4419.7361,136
7/1/201320.6020.7320.3520.4743,987
6/28/201319.8620.3719.7220.3458,972
6/27/201319.6520.0519.5519.9046,052
6/26/201319.6619.8619.1819.6237,466
6/25/201319.2819.3818.7619.3555,726
6/24/201318.9419.4418.0419.02113,650
6/21/201319.1419.5518.2019.3292,634
6/20/201319.2619.2617.5017.71196,355
6/19/201321.8621.8619.8019.86115,857
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
  • Showing 301-400 of 897 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center