Direxion Trust Shs Direxion Daily Russia Bull 3X Shares $21.19

up +0.09


11/7/2014 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
7/10/201225.6025.7723.5723.73102,660
7/9/201224.0924.6423.8524.5334,278
7/6/201224.6424.9124.3224.8092,483
7/5/201227.1427.3826.2226.84102,037
7/3/201227.1428.3627.0928.3688,809
7/2/201224.8826.0424.8425.87149,115
6/29/201224.0425.1923.0224.88177,276
6/28/201221.2921.6320.4721.5061,916
6/27/201222.1522.4621.8722.2338,992
6/26/201221.5622.0821.0221.9148,592
6/25/201220.3620.8020.0520.5253,015
6/22/201221.4421.7321.0121.53144,409
6/21/201223.7923.8120.3820.49176,264
6/20/201224.9025.0023.3023.8792,271
6/19/201225.1525.9924.9125.51105,619
6/18/201224.8425.5024.6525.2985,880
6/15/201223.7525.6923.7325.66229,245
6/14/201222.1423.0222.0122.8371,455
6/13/201222.0922.9221.8321.9544,534
6/12/201222.2822.8621.7822.6845,365
6/11/201223.3723.3921.1721.3461,474
6/8/201221.8322.9821.6322.6855,352
6/7/201223.5423.5422.1122.28153,167
6/6/201220.3721.7320.3421.65218,228
6/5/201219.1919.7218.0919.1098,377
6/4/201218.6719.2518.4019.21162,224
6/1/201217.9618.7817.8818.21233,245
5/31/201219.9419.9818.8219.90192,221
5/30/201220.9721.0219.9920.52171,505
5/29/201222.3522.6821.6022.42192,931
5/25/201220.9621.2020.3120.5555,790
5/24/201221.4121.6520.4321.13110,067
5/23/201220.6021.3219.1721.16249,584
5/22/201223.1923.6321.8122.6887,975
5/21/201222.2923.5022.2223.36243,358
5/18/201222.6922.6920.5020.89168,733
5/17/201223.6323.6421.2821.33233,535
5/16/201225.3525.6224.4224.9365,003
5/15/201226.1226.5325.1325.4136,319
5/14/201227.4127.4126.0026.04117,034
5/11/201229.2830.3829.2029.2425,806
5/10/201231.1431.2029.7229.9047,399
5/9/201228.5629.2627.5028.6797,776
5/8/201231.1731.1729.2930.6456,955
5/7/201230.6031.4930.5331.1761,778
5/4/201232.9332.9531.1931.88123,724
5/3/201237.2137.2335.7535.8233,671
5/2/201239.3539.3537.2237.8682,015
5/1/201240.0041.9239.1240.7834,051
4/30/201240.4440.5839.9740.547,784
4/27/201240.4240.6839.7340.2516,408
4/26/201238.4539.7738.3039.6332,582
4/25/201239.5840.0238.7839.8641,284
4/24/201238.6439.5538.3939.0329,029
4/23/201239.1439.5638.0039.5172,740
4/20/201242.6043.0542.1642.2825,700
4/19/201241.6942.0240.3640.8535,901
4/18/201239.2339.7539.0339.3115,296
4/17/201239.2340.8138.7340.6234,269
4/16/201241.1841.5538.7639.6959,326
4/13/201241.4442.2540.9641.7119,673
4/12/201240.2442.4040.1042.3020,922
4/11/201241.2441.4539.9840.2231,001
4/10/201241.0241.4237.8038.0657,928
4/9/201240.3641.7139.9940.9539,516
4/5/201242.3244.0342.1843.8421,649
4/4/201243.0043.8042.3443.3148,054
4/3/201248.1248.7145.9846.5531,180
4/2/201244.1046.8143.3546.3965,328
3/30/201244.8245.2343.5745.0353,460
3/29/201242.4244.2341.1844.1850,715
3/28/201245.8246.1242.9344.1180,534
3/27/201249.5249.5248.1548.2340,197
3/26/201250.3150.7749.7650.7156,695
3/23/201245.3747.6245.0447.5131,991
3/22/201245.3745.6344.4545.1665,199
3/21/201247.7648.7447.2548.6839,378
3/20/201249.1949.2447.9449.0489,714
3/19/201251.6453.3751.1852.6334,818
3/16/201254.8954.8953.5053.6921,620
3/15/201256.1156.1454.8255.5028,831
3/14/201255.7056.3853.5054.0430,768
3/13/201253.7656.3753.4956.2731,736
3/12/201253.3453.8152.6053.1422,998
3/9/201254.0355.0053.8554.3954,435
3/8/201253.3154.1852.4854.1065,182
3/7/201250.1550.8149.4950.1071,454
3/6/201250.1850.1846.9947.54100,129
3/5/201259.2959.3557.2457.2428,667
3/2/201257.6960.4657.4360.0177,073
3/1/201256.5658.8956.2358.8932,782
2/29/201258.0059.5056.3656.8737,557
2/28/201256.0358.1455.7457.7247,920
2/27/201257.9259.4057.0958.5135,626
2/24/201256.2158.3456.2057.50120,454
2/23/201250.4851.1649.7950.8941,560
2/22/201249.4249.7448.5749.6741,914
2/21/201250.6051.1549.9550.5867,125
2/17/201250.7251.4450.4751.4443,769
2/16/201249.2051.7148.4251.3942,777
Trading Center