Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russia Bull 3X Direxion (NY: RUSL )

2.580 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2022 2.580 0 -0.67(-20.62%)
Mar 02, 2022 2.900 3.710 2.500 3.250 8,753,600 -0.51(-13.56%)
Mar 01, 2022 5.650 6.560 3.520 3.760 14,933,536 -5.80(-60.67%)
Feb 28, 2022 8.900 11.30 8.350 9.560 8,030,848 -1.79(-15.77%)
Feb 25, 2022 11.60 12.00 10.69 11.35 7,905,457 +2.65(+30.46%)
Feb 24, 2022 7.100 9.710 6.000 8.700 17,855,072 -4.41(-33.64%)
Feb 23, 2022 14.64 14.80 12.86 13.11 1,831,111 -2.82(-17.70%)
Feb 22, 2022 14.80 16.54 14.30 15.93 2,159,429 -3.33(-17.29%)
Feb 18, 2022 19.26 0 -2.37(-10.96%)
Feb 17, 2022 21.72 21.85 21.17 21.63 254,097 -2.12(-8.93%)
Feb 16, 2022 23.28 24.00 23.27 23.75 113,465 +0.60(+2.59%)
Feb 15, 2022 22.58 23.34 22.40 23.15 329,365 +2.31(+11.08%)
Feb 14, 2022 20.90 21.23 20.00 20.84 277,794 +0.95(+4.78%)
Feb 11, 2022 22.24 22.31 19.22 19.89 392,400 -3.51(-15.00%)
Feb 10, 2022 23.62 24.27 23.23 23.40 132,665 -0.47(-1.97%)
Feb 09, 2022 23.50 23.89 23.44 23.87 89,475 +1.16(+5.11%)
Feb 08, 2022 22.15 22.77 22.06 22.71 81,937 +1.40(+6.57%)
Feb 07, 2022 21.30 21.53 21.09 21.31 37,714 -0.19(-0.88%)
Feb 04, 2022 21.11 21.68 20.89 21.50 28,528 +0.72(+3.46%)
Feb 03, 2022 20.99 21.08 20.50 20.78 53,117 -1.06(-4.85%)
Feb 02, 2022 22.04 22.05 21.54 21.84 93,127 +0.02(+0.09%)
Feb 01, 2022 21.96 21.96 21.18 21.82 85,474 +0.38(+1.77%)
Jan 31, 2022 20.97 21.47 21.44 110,670 +1.07(+5.25%)
Jan 28, 2022 20.38 20.52 19.98 20.37 153,835 +0.29(+1.44%)
Jan 27, 2022 20.39 20.50 19.83 20.08 256,429 +2.04(+11.31%)
Jan 26, 2022 19.21 19.21 17.94 18.04 189,498 -0.85(-4.50%)
Jan 25, 2022 17.57 19.01 17.36 18.89 90,375 +0.77(+4.25%)
Jan 24, 2022 17.20 18.16 16.50 18.12 253,550 -1.75(-8.81%)
Jan 21, 2022 21.08 21.08 19.86 19.87 49,731 -1.03(-4.93%)
Jan 20, 2022 21.45 22.14 20.82 20.90 113,258 -0.45(-2.11%)
Jan 19, 2022 21.59 21.68 21.00 21.35 136,036 +1.54(+7.77%)
Jan 18, 2022 19.90 20.50 19.51 19.81 416,395 -3.64(-15.52%)
Jan 14, 2022 23.45 0 -0.77(-3.18%)
Jan 13, 2022 25.62 25.62 23.86 24.22 166,782 -2.84(-10.50%)
Jan 12, 2022 27.23 27.29 26.75 27.06 29,876 +0.48(+1.81%)
Jan 11, 2022 26.32 26.75 26.01 26.58 14,703 +0.94(+3.68%)
Jan 10, 2022 25.54 25.67 25.00 25.64 31,481 -0.02(-0.09%)
Jan 07, 2022 25.72 25.97 25.52 25.66 33,180 +0.65(+2.58%)
Jan 06, 2022 24.38 25.09 24.38 25.01 39,239 +0.85(+3.54%)
Jan 05, 2022 26.51 26.51 24.02 24.16 87,350 -2.91(-10.75%)
Jan 04, 2022 27.17 27.36 26.95 27.07 35,673 -0.35(-1.28%)
Jan 03, 2022 27.80 27.81 27.37 27.42 26,459 +0.28(+1.03%)
Dec 31, 2021 27.43 27.67 27.06 27.14 30,999 +0.36(+1.34%)
Dec 30, 2021 26.51 26.81 26.51 26.78 89,237 +0.22(+0.83%)
Dec 29, 2021 26.88 26.88 26.24 26.56 15,885 -0.16(-0.60%)
Dec 28, 2021 27.15 27.15 26.66 26.72 40,869 -0.24(-0.89%)
Dec 27, 2021 26.60 26.99 26.53 26.96 22,077 +0.86(+3.30%)
Dec 23, 2021 26.28 26.28 26.05 26.10 18,306 -0.14(-0.53%)
Dec 22, 2021 26.58 26.67 26.22 26.24 29,751 +0.35(+1.35%)
Dec 21, 2021 25.65 26.08 25.63 25.89 25,399 +0.28(+1.09%)
Dec 20, 2021 25.34 25.67 25.18 25.61 27,451 -0.09(-0.34%)
Dec 17, 2021 26.15 26.15 25.62 25.70 20,840 -0.40(-1.54%)
Dec 16, 2021 26.30 26.61 25.90 26.10 45,704 +0.70(+2.76%)
Dec 15, 2021 25.17 25.43 24.49 25.40 29,676 +0.74(+3.00%)
Dec 14, 2021 24.44 25.02 24.44 24.66 36,249 +0.34(+1.40%)
Dec 13, 2021 25.32 25.41 24.26 24.32 147,381 -2.69(-9.95%)
Dec 10, 2021 27.10 27.14 26.78 27.01 17,492 -0.18(-0.65%)
Dec 09, 2021 27.47 27.50 27.11 27.19 14,584 -0.17(-0.64%)
Dec 08, 2021 27.28 27.52 26.96 27.36 29,196 -0.64(-2.29%)
Dec 07, 2021 27.41 28.26 27.35 28.00 38,933 +1.00(+3.70%)
Dec 06, 2021 27.48 27.48 26.93 27.00 46,559 -1.52(-5.33%)
Dec 03, 2021 29.17 29.18 28.02 28.52 44,162 -0.65(-2.24%)
Dec 02, 2021 28.88 29.37 28.73 29.17 54,546 +1.08(+3.85%)
Dec 01, 2021 28.82 29.29 28.05 28.09 42,856 +0.65(+2.37%)
Nov 30, 2021 27.79 27.97 27.00 27.44 67,031 -0.09(-0.33%)
Nov 29, 2021 28.19 28.19 27.35 27.53 81,048 +1.31(+5.00%)
Nov 26, 2021 26.76 26.96 26.06 26.22 57,422 -2.52(-8.78%)
Nov 24, 2021 28.68 28.84 28.47 28.74 50,191 -1.16(-3.87%)
Nov 23, 2021 28.95 29.93 28.86 29.90 71,855 +2.15(+7.75%)
Nov 22, 2021 28.45 28.45 27.53 27.75 151,935 -3.22(-10.40%)
Nov 19, 2021 31.57 31.64 30.90 30.97 118,793 -1.86(-5.67%)
Nov 18, 2021 33.33 32.81 32.80 32.83 27,156 -1.00(-2.96%)
Nov 17, 2021 33.80 34.27 33.67 33.83 24,100 +0.47(+1.41%)
Nov 16, 2021 33.57 33.60 33.13 33.36 27,192 -0.61(-1.80%)
Nov 15, 2021 34.30 34.34 33.65 33.97 20,501 +0.05(+0.15%)
Nov 12, 2021 34.04 34.20 33.69 33.92 56,098 -1.62(-4.56%)
Nov 11, 2021 35.47 36.25 35.47 35.54 18,530 +0.62(+1.79%)
Nov 10, 2021 35.92 34.82 34.92 34,457 -1.20(-3.31%)
Nov 09, 2021 36.61 36.71 35.84 36.11 26,401 -0.15(-0.41%)
Nov 08, 2021 36.07 36.40 36.00 36.26 58,363 +0.91(+2.59%)
Nov 05, 2021 35.36 35.45 35.11 35.34 28,187 +0.37(+1.04%)
Nov 04, 2021 35.15 35.22 34.51 34.98 23,063 -0.06(-0.17%)
Nov 03, 2021 34.73 35.12 34.43 35.04 42,373 -0.59(-1.66%)
Nov 02, 2021 35.52 35.63 35.25 35.63 27,102 -0.58(-1.60%)
Nov 01, 2021 35.99 36.37 35.55 36.21 21,703 +0.66(+1.86%)
Oct 29, 2021 35.44 35.59 35.01 35.55 57,544 -1.47(-3.97%)
Oct 28, 2021 36.39 37.07 36.34 37.02 33,216 +0.20(+0.54%)
Oct 27, 2021 37.23 37.48 36.74 36.82 60,812 -1.29(-3.38%)
Oct 26, 2021 38.81 38.11 23,581 -0.50(-1.30%)
Oct 25, 2021 38.16 38.61 38.05 38.61 42,741 +1.55(+4.18%)
Oct 22, 2021 37.73 37.83 36.96 37.06 21,778 +0.38(+1.04%)
Oct 21, 2021 37.28 37.40 36.49 36.68 52,537 -1.52(-3.98%)
Oct 20, 2021 37.84 38.25 37.66 38.20 20,391 +0.20(+0.53%)
Oct 19, 2021 37.75 38.12 37.63 38.00 29,115 +1.01(+2.73%)
Oct 18, 2021 36.78 37.18 36.74 36.99 43,634 -0.11(-0.30%)
Oct 15, 2021 36.84 37.23 36.68 37.10 34,272 +0.52(+1.42%)
Oct 14, 2021 36.89 36.97 36.49 36.58 63,051 +0.72(+2.01%)
Oct 13, 2021 35.43 36.02 35.15 35.86 52,887 -0.13(-0.36%)
Oct 12, 2021 36.12 36.25 35.86 35.99 41,322 +0.02(+0.06%)
Oct 11, 2021 36.03 36.40 35.92 35.97 109,073 +0.41(+1.15%)
Oct 08, 2021 35.49 35.74 35.49 35.56 120,167 +0.55(+1.57%)
Oct 07, 2021 34.77 35.28 34.77 35.01 37,491 +0.87(+2.55%)
Oct 06, 2021 33.66 34.14 33.27 34.14 51,173 -0.18(-0.52%)
Oct 05, 2021 33.61 34.40 33.56 34.32 100,971 +1.78(+5.47%)
Oct 04, 2021 32.39 32.69 32.30 32.54 73,335 +0.29(+0.90%)
Oct 01, 2021 32.26 32.35 31.86 32.25 148,748 +0.14(+0.44%)
Sep 30, 2021 31.90 32.50 31.89 32.11 26,506 +0.64(+2.03%)
Sep 29, 2021 31.62 31.77 31.37 31.47 11,901 -0.32(-1.01%)
Sep 28, 2021 31.99 32.10 31.53 31.79 26,597 -0.71(-2.18%)
Sep 27, 2021 32.06 32.60 32.00 32.50 26,477 +0.78(+2.46%)
Sep 24, 2021 31.30 31.86 31.30 31.72 23,263 -0.20(-0.63%)
Sep 23, 2021 31.75 32.03 31.56 31.92 28,971 +0.56(+1.79%)
Sep 22, 2021 31.42 31.85 31.34 31.36 18,801 +0.94(+3.09%)
Sep 21, 2021 30.47 30.56 30.13 30.42 32,397 +0.38(+1.26%)
Sep 20, 2021 30.19 30.37 29.55 30.04 67,056 -1.41(-4.48%)
Sep 17, 2021 31.78 31.79 31.41 31.45 45,319 -0.70(-2.18%)
Sep 16, 2021 32.38 32.38 31.90 32.15 29,283 -0.69(-2.10%)
Sep 15, 2021 32.48 32.89 32.40 32.84 31,591 +0.74(+2.31%)
Sep 14, 2021 32.29 32.35 31.91 32.10 140,347 -0.30(-0.93%)
Sep 13, 2021 31.66 32.40 31.66 32.40 45,748 +1.26(+4.05%)
Sep 10, 2021 31.39 31.59 31.11 31.14 49,835 +0.15(+0.48%)
Sep 09, 2021 31.10 31.34 30.93 30.99 16,979 -0.45(-1.43%)
Sep 08, 2021 31.59 31.59 31.11 31.44 19,436 +0.12(+0.38%)
Sep 07, 2021 31.37 31.58 31.27 31.32 41,708 -0.50(-1.57%)
Sep 03, 2021 31.52 31.92 31.42 31.82 35,053 +0.50(+1.60%)
Sep 02, 2021 31.46 31.58 31.24 31.32 14,802 +0.24(+0.77%)
Sep 01, 2021 30.50 31.30 30.50 31.08 65,038 +1.06(+3.53%)
Aug 31, 2021 30.16 30.22 29.94 30.02 118,716 +0.07(+0.23%)
Aug 30, 2021 29.86 30.16 29.78 29.95 228,020 +0.29(+0.97%)
Aug 27, 2021 28.84 29.68 28.77 29.66 12,841 +1.09(+3.83%)
Aug 26, 2021 28.59 28.81 28.49 28.57 22,098 -0.78(-2.66%)
Aug 25, 2021 29.60 29.60 29.26 29.35 8,179 -0.50(-1.68%)
Aug 24, 2021 29.39 29.85 29.39 29.85 16,558 +0.65(+2.23%)
Aug 23, 2021 29.04 29.30 28.98 29.20 31,292 +0.92(+3.25%)
Aug 20, 2021 28.20 28.36 28.02 28.28 21,454 -0.40(-1.39%)
Aug 19, 2021 28.60 28.92 28.57 28.68 32,370 -1.15(-3.86%)
Aug 18, 2021 30.26 30.31 29.83 29.83 32,588 -0.53(-1.74%)
Aug 17, 2021 30.50 30.69 30.18 30.36 53,110 -0.00(-0.00%)
Aug 16, 2021 30.18 30.36 30.03 30.36 71,790 +0.33(+1.09%)
Aug 13, 2021 29.95 30.10 29.95 30.03 7,338 -0.05(-0.16%)
Aug 12, 2021 30.25 30.25 29.95 30.08 12,443 -0.04(-0.13%)
Aug 11, 2021 29.91 30.13 29.72 30.12 43,065 +0.59(+2.00%)
Aug 10, 2021 29.41 29.57 29.33 29.53 19,290 +0.25(+0.86%)
Aug 09, 2021 29.64 29.64 29.28 29.28 9,162 -0.05(-0.18%)
Aug 06, 2021 29.56 29.56 29.14 29.33 31,830 -0.47(-1.58%)
Aug 05, 2021 29.59 29.88 29.54 29.80 16,142 +0.51(+1.74%)
Aug 04, 2021 29.50 29.82 29.28 29.29 12,427 -0.27(-0.91%)
Aug 03, 2021 29.06 29.59 28.93 29.56 14,752 +0.48(+1.65%)
Aug 02, 2021 29.57 29.63 29.04 29.08 20,425 +0.01(+0.02%)
Jul 30, 2021 29.10 29.22 28.94 29.07 27,332 -0.59(-1.98%)
Jul 29, 2021 29.31 29.66 29.24 29.66 15,695 +0.75(+2.60%)
Jul 28, 2021 28.53 28.91 28.32 28.91 13,581 +0.67(+2.36%)
Jul 27, 2021 28.22 28.29 27.99 28.24 16,453 -0.31(-1.09%)
Jul 26, 2021 27.92 28.55 27.92 28.55 8,750 +0.61(+2.16%)
Jul 23, 2021 28.24 28.24 27.74 27.95 21,772 -0.30(-1.06%)
Jul 22, 2021 28.09 28.25 27.93 28.24 16,430 +0.42(+1.53%)
Jul 21, 2021 27.56 27.88 27.45 27.82 28,308 +0.59(+2.17%)
Jul 20, 2021 26.79 27.27 26.63 27.23 27,646 +0.54(+2.02%)
Jul 19, 2021 27.00 27.05 26.55 26.69 94,475 -1.52(-5.39%)
Jul 16, 2021 28.69 28.69 28.08 28.21 64,002 -0.51(-1.78%)
Jul 15, 2021 28.76 28.96 28.61 28.72 34,041 -0.53(-1.81%)
Jul 14, 2021 29.86 29.86 29.07 29.25 21,967 -0.12(-0.41%)
Jul 13, 2021 29.27 29.77 29.27 29.37 23,356 -0.10(-0.34%)
Jul 12, 2021 29.11 29.51 29.08 29.47 9,979 +0.21(+0.72%)
Jul 09, 2021 29.30 29.30 29.16 29.26 22,839 +0.52(+1.81%)
Jul 08, 2021 28.56 28.89 28.36 28.74 22,885 -0.68(-2.31%)
Jul 07, 2021 29.64 29.74 29.04 29.42 77,821 -0.15(-0.51%)
Jul 06, 2021 30.47 30.47 29.21 29.57 69,686 -0.77(-2.54%)
Jul 02, 2021 30.23 30.34 29.97 30.34 25,284 +0.47(+1.57%)
Jul 01, 2021 30.33 30.38 29.58 29.87 30,919 +0.21(+0.70%)
Jun 30, 2021 29.71 29.80 29.52 29.66 19,755 +0.16(+0.55%)
Jun 29, 2021 29.41 29.50 29.18 29.50 58,224 -0.67(-2.22%)
Jun 28, 2021 30.50 30.50 30.05 30.17 67,785 -0.16(-0.53%)
Jun 25, 2021 30.22 30.36 30.15 30.33 34,645 +0.35(+1.17%)
Jun 24, 2021 29.92 30.13 29.73 29.98 51,067 +0.14(+0.47%)
Jun 23, 2021 30.23 30.30 29.84 29.84 50,333 +0.05(+0.17%)
Jun 22, 2021 29.27 29.87 29.27 29.79 40,938 +0.35(+1.19%)
Jun 21, 2021 29.09 29.51 29.02 29.44 56,670 +0.11(+0.38%)
Jun 18, 2021 29.55 29.60 29.19 29.33 36,303 -0.24(-0.81%)
Jun 17, 2021 30.02 30.14 29.42 29.57 46,685 -0.43(-1.43%)
Jun 16, 2021 30.75 31.07 29.71 30.00 72,326 -0.16(-0.53%)
Jun 15, 2021 30.51 30.59 29.96 30.16 37,764 -0.60(-1.95%)
Jun 14, 2021 30.86 30.98 30.72 30.76 28,445 +0.03(+0.10%)
Jun 11, 2021 31.13 31.13 30.41 30.73 58,751 +0.19(+0.62%)
Jun 10, 2021 30.50 30.68 30.24 30.54 177,267 +0.44(+1.46%)
Jun 09, 2021 30.18 30.32 30.05 30.10 43,206 +0.19(+0.64%)
Jun 08, 2021 29.54 29.91 29.43 29.91 40,006 +0.35(+1.18%)
Jun 07, 2021 29.48 29.57 29.16 29.56 23,863 -0.04(-0.14%)
Jun 04, 2021 29.23 29.63 29.21 29.60 36,495 +0.63(+2.17%)
Jun 03, 2021 28.92 28.98 28.59 28.97 200,023 -0.37(-1.26%)
Jun 02, 2021 28.65 29.35 28.60 29.34 59,708 +0.74(+2.59%)
Jun 01, 2021 28.84 28.87 28.43 28.60 86,833 +0.60(+2.15%)
May 28, 2021 27.69 28.01 27.66 28.00 27,567 +0.31(+1.11%)
May 27, 2021 27.50 27.88 27.50 27.69 22,922 +0.41(+1.50%)
May 26, 2021 27.07 27.36 27.07 27.28 45,652 +0.41(+1.52%)
May 25, 2021 27.00 27.09 26.80 26.87 50,090 +0.09(+0.34%)
May 24, 2021 26.61 26.86 26.53 26.78 37,603 +0.25(+0.94%)
May 21, 2021 26.84 26.86 26.43 26.53 34,326 +0.04(+0.15%)
May 20, 2021 26.20 26.55 26.20 26.49 29,335 +0.05(+0.19%)
May 19, 2021 26.19 26.68 26.04 26.44 62,802 -0.62(-2.29%)
May 18, 2021 26.96 27.23 26.82 27.06 56,784 +0.48(+1.81%)
May 17, 2021 26.07 26.61 26.07 26.58 20,161 +0.24(+0.90%)
May 14, 2021 26.37 26.42 26.08 26.34 31,397 +0.03(+0.11%)
May 13, 2021 25.82 26.38 25.82 26.31 30,746 +0.51(+1.98%)
May 12, 2021 26.17 26.26 25.80 25.80 24,600 -0.66(-2.48%)
May 11, 2021 25.75 26.55 25.75 26.46 43,517 +0.24(+0.90%)
May 10, 2021 26.97 26.99 26.22 26.22 54,120 -0.52(-1.94%)
May 07, 2021 26.49 26.93 26.32 26.74 82,725 +0.62(+2.37%)
May 06, 2021 25.64 26.13 25.60 26.12 91,704 +0.95(+3.77%)
May 05, 2021 25.12 25.39 25.10 25.17 39,352 +0.57(+2.32%)
May 04, 2021 24.43 24.62 24.21 24.60 41,280 +0.48(+1.99%)
May 03, 2021 23.93 24.40 23.56 24.12 15,956 +0.19(+0.79%)
Apr 30, 2021 23.95 24.12 23.72 23.93 37,200 -0.91(-3.66%)
Apr 29, 2021 24.89 24.89 24.41 24.84 25,722 -0.32(-1.28%)
Apr 28, 2021 24.94 25.38 24.75 25.16 27,739 -0.01(-0.03%)
Apr 27, 2021 25.23 25.24 25.03 25.17 33,576 -0.23(-0.91%)
Apr 26, 2021 25.41 25.61 25.32 25.40 36,388 +0.12(+0.47%)
Apr 23, 2021 25.12 25.34 25.07 25.28 39,500 +0.58(+2.35%)
Apr 22, 2021 24.67 25.10 24.46 24.70 136,737 +1.01(+4.26%)
Apr 21, 2021 23.36 23.86 23.21 23.69 20,567 +0.32(+1.37%)
Apr 20, 2021 23.47 23.66 23.07 23.37 30,809 -0.63(-2.62%)
Apr 19, 2021 24.18 24.28 23.73 24.00 47,745 -0.55(-2.24%)
Apr 16, 2021 24.30 24.75 24.20 24.55 118,400 +0.82(+3.46%)
Apr 15, 2021 23.60 23.80 23.43 23.73 93,682 -0.15(-0.63%)
Apr 14, 2021 23.87 24.25 23.81 23.88 134,013 +0.22(+0.93%)
Apr 13, 2021 22.80 23.87 22.80 23.66 152,837 +0.98(+4.32%)
Apr 12, 2021 22.65 22.76 22.49 22.68 135,571 +0.40(+1.80%)
Apr 09, 2021 22.20 22.33 22.02 22.28 102,600 -0.46(-2.02%)
Apr 08, 2021 22.66 22.88 22.52 22.74 126,673 +0.22(+0.98%)
Apr 07, 2021 22.23 22.70 22.18 22.52 114,338 +0.08(+0.36%)
Apr 06, 2021 22.61 22.61 22.38 22.44 128,340 -0.75(-3.23%)
Apr 05, 2021 23.13 23.28 23.02 23.19 59,217 -0.21(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.