$34.02 -0.96 (%) Direxion Trust Shs Direxion Daily Russia Bear 3x Shares - NYSEARCA

Jul. 2, 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
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
4/8/20158.438.818.358.443,084,450
4/7/20158.859.088.688.752,173,290
4/6/20159.219.268.628.852,327,070
4/2/201510.1610.199.439.543,021,780
4/1/201511.1511.3010.5510.702,378,150
3/31/201512.0112.2011.7512.11617,077
3/30/201512.2012.2611.6211.681,258,350
3/27/201512.5313.2412.4813.201,381,130
3/26/201512.1212.8212.1212.621,544,940
3/25/201511.8612.3411.5311.901,501,320
3/24/201512.4912.5211.9912.061,129,590
3/23/201512.8613.2412.7113.021,038,050
3/20/201513.2613.3412.5112.671,109,920
3/19/201513.5514.3313.5114.25914,381
3/18/201514.6714.8712.4612.631,549,730
3/17/201515.6815.7214.6414.781,101,230
3/16/201515.5016.1215.2415.281,614,990
3/13/201514.5515.7714.3315.593,031,380
3/11/201514.2814.9513.6014.002,580,720
3/10/201514.2014.9614.1614.832,471,260
3/9/201512.7313.4112.6613.221,689,910
3/6/201511.9012.6911.8712.672,295,040
3/5/201511.6612.0511.5211.721,123,880
3/4/201511.9212.6011.8812.271,842,560
3/3/201511.5311.6911.2211.432,465,440
3/2/201512.0012.6011.7812.541,501,030
2/27/201512.5012.5011.6211.721,312,770
2/26/201511.7612.7411.5612.461,595,410
2/25/201512.8012.9711.9712.101,490,160
2/24/201513.0013.2012.4512.761,970,270
2/23/201512.7313.7412.5813.623,074,680
2/20/201511.8812.2011.5211.661,633,830
2/19/201512.4612.6611.3511.662,625,860
2/18/201511.4311.5811.0211.362,239,220
2/17/201512.1312.6511.4011.752,822,510
2/13/201511.8911.9711.3611.592,149,540
2/12/201514.3514.3512.2212.402,827,660
2/11/201515.5615.9213.9814.532,071,820
2/10/201515.7016.6614.7014.852,129,910
2/9/201515.6815.9115.2615.881,440,340
  • Showing 1-100 of 1,028 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!