$38.11 -2.03 (%) Direxion Trust Shs Direxion Daily Russia Bear 3x Shares - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSS historical data

Date Open High Low Close Volume
8/28/201542.2942.4737.7038.11631,343
8/27/201545.8246.1740.1040.14657,205
8/26/201552.7354.6549.6850.09438,504
8/25/201549.0056.7649.0056.76457,055
8/24/201561.5964.1154.6960.02842,389
8/21/201550.0953.5049.8953.28720,390
8/20/201546.0747.6545.6847.57509,134
8/19/201543.4647.1643.4647.04629,062
8/18/201543.3244.0642.6243.48300,082
8/17/201542.3143.0041.7642.76346,722
8/14/201539.8741.5339.5441.51230,604
8/13/201541.3342.2740.8041.45330,008
8/12/201540.7841.8739.9340.09242,229
8/11/201539.0340.9738.9739.85545,077
8/10/201540.7940.9036.8537.11380,677
8/7/201541.6241.7639.5440.54234,682
8/6/201541.5142.6641.1441.32352,940
8/5/201538.5041.4937.8540.57313,062
8/4/201540.1141.2339.2940.64303,404
8/3/201541.0042.5239.5842.23603,233
7/31/201537.4338.5836.7038.37487,711
7/30/201536.6437.8236.6437.47331,592
7/29/201538.9539.5335.3036.09482,243
7/28/201540.7242.6039.5439.92589,901
7/27/201541.3742.4440.5241.80680,189
7/24/201537.7339.7037.5838.72506,973
7/23/201535.5537.1335.1536.97474,507
7/22/201533.8335.3333.6935.23459,605
7/21/201533.2233.6732.7233.34331,333
7/20/201533.6534.3733.5134.17666,503
7/17/201532.3833.0532.1432.60338,607
7/16/201532.0632.6331.6732.24425,114
7/15/201533.1934.2632.7233.96803,043
7/14/201534.5334.7132.4532.50545,325
7/13/201534.8534.9533.3833.58255,930
7/10/201535.7536.4034.1734.54734,719
7/9/201537.7838.9336.9538.69479,988
7/8/201540.0440.2039.0340.18731,185
7/7/201538.1340.2135.7435.92843,794
7/6/201536.5037.5836.3337.29642,453
7/2/201534.6134.6133.4434.02351,397
7/1/201533.4935.1633.4734.98307,612
6/30/201534.4735.1932.4132.62487,298
6/29/201534.7036.1134.4036.02543,759
6/26/201534.0034.0532.9232.98309,123
6/25/201533.1833.7833.0533.67344,798
6/24/201532.1233.1531.8533.12542,041
6/23/201531.8031.8730.5630.64290,319
6/22/201530.3330.7530.0330.49387,058
6/19/201531.5231.5830.9831.36476,017
6/18/201530.0130.4529.5030.31312,879
6/17/201530.7132.1129.9230.55550,143
6/16/201531.3831.5330.2330.64451,994
6/15/201533.8633.9432.0832.16460,089
6/12/201533.0234.2232.8734.19344,594
6/11/201533.0233.4332.2832.68296,179
6/10/201531.7032.5931.1931.98429,304
6/9/201534.0834.4633.6833.88366,302
6/8/201534.9236.1934.7635.70391,738
6/5/201537.3037.6335.0035.32674,557
6/4/201533.9337.1133.9236.99980,990
6/3/201533.2833.5032.0932.59726,315
6/2/201532.3532.5229.7329.90789,044
6/1/201531.9134.4531.8634.18857,954
5/29/201530.2531.5229.9231.41571,928
5/28/201530.1830.6829.6729.85468,370
5/27/201529.3229.7128.6129.64659,559
5/26/201527.3528.6927.2628.49681,859
5/22/201526.4726.7325.7226.31209,212
5/21/201527.5727.8926.2426.27474,767
5/20/201527.6828.1627.1727.62692,410
5/19/20156.536.646.496.581,910,520
5/18/20156.106.276.066.221,475,140
5/15/20156.446.496.026.031,716,280
5/14/20156.466.516.306.321,549,900
5/13/20156.106.356.046.342,195,820
5/12/20156.696.746.256.261,492,400
5/11/20156.516.676.476.501,241,590
5/8/20156.776.786.526.561,092,580
5/7/20156.766.946.536.731,741,640
5/6/20156.256.916.226.872,803,090
5/5/20156.426.646.416.632,307,060
5/4/20156.917.056.866.98832,959
5/1/20157.017.256.976.98855,488
4/30/20157.257.347.037.151,008,660
4/29/20157.257.386.927.101,917,560
4/28/20157.417.456.977.161,442,850
4/27/20157.037.456.967.391,835,470
4/24/20157.027.306.966.991,461,120
4/23/20157.457.456.957.071,680,140
4/22/20157.727.967.477.471,361,400
4/21/20157.907.907.437.621,336,520
4/20/20157.787.937.607.852,094,460
4/17/20157.308.197.297.667,208,000
4/16/20156.836.866.376.552,220,560
4/15/20157.397.426.536.544,072,040
4/14/20157.878.107.547.711,704,560
4/13/20157.898.257.858.121,905,300
4/10/20158.288.678.078.642,821,690
4/9/20158.118.327.767.823,072,570
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!