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 31, 2020 10.53 10.95 10.20 10.38 726,331 +0.39(+3.94%)
Mar 30, 2020 9.605 10.02 9.457 9.989 588,125 +0.26(+2.63%)
Mar 27, 2020 9.497 10.33 9.162 9.733 688,115 -2.06(-17.46%)
Mar 26, 2020 10.98 11.82 10.90 11.79 566,531 +0.84(+7.64%)
Mar 25, 2020 10.05 11.62 9.152 10.95 785,908 +0.63(+6.11%)
Mar 24, 2020 10.01 10.38 9.566 10.32 840,071 +2.07(+25.02%)
Mar 23, 2020 7.879 8.375 7.432 8.258 488,328 +0.76(+10.10%)
Mar 20, 2020 8.919 8.919 7.500 7.500 1,205,394 -0.70(-8.53%)
Mar 19, 2020 7.170 8.472 6.529 8.200 1,463,385 +2.18(+36.13%)
Mar 18, 2020 7.306 8.268 5.499 6.024 2,335,384 -4.83(-44.49%)
Mar 17, 2020 10.12 11.28 9.331 10.85 531,239 +1.03(+10.48%)
Mar 16, 2020 10.09 12.27 9.813 9.822 1,155,939 -5.70(-36.73%)
Mar 13, 2020 15.00 15.54 12.92 15.53 734,394 +3.49(+28.98%)
Mar 12, 2020 14.10 15.24 12.03 12.04 1,669,002 -6.38(-34.65%)
Mar 11, 2020 20.05 20.12 17.27 18.42 1,017,449 -3.99(-17.82%)
Mar 10, 2020 22.56 22.80 20.10 22.41 808,319 +4.68(+26.41%)
Mar 09, 2020 21.20 22.02 17.00 17.73 1,628,557 -17.89(-50.22%)
Mar 06, 2020 35.83 36.06 34.45 35.62 187,844 -2.36(-6.22%)
Mar 05, 2020 41.08 41.48 37.54 37.98 255,456 -5.64(-12.94%)
Mar 04, 2020 43.23 44.20 42.04 43.62 161,985 +3.59(+8.98%)
Mar 03, 2020 43.28 44.73 38.86 40.03 294,183 -2.22(-5.27%)
Mar 02, 2020 41.13 42.48 38.86 42.25 262,966 +1.74(+4.29%)
Feb 28, 2020 38.75 41.26 37.37 40.51 312,799 -6.51(-13.84%)
Feb 27, 2020 49.00 50.09 46.35 47.02 219,459 -5.25(-10.04%)
Feb 26, 2020 53.89 55.74 52.27 52.27 109,936 -0.32(-0.62%)
Feb 25, 2020 56.88 56.97 52.08 52.59 72,323 -2.32(-4.22%)
Feb 24, 2020 56.28 56.86 54.75 54.91 140,103 -9.44(-14.67%)
Feb 21, 2020 64.10 65.09 63.10 64.36 53,728 -0.04(-0.06%)
Feb 20, 2020 66.66 66.66 63.83 64.39 37,876 -1.60(-2.43%)
Feb 19, 2020 66.13 66.70 65.87 66.00 32,199 +2.60(+4.11%)
Feb 18, 2020 63.52 64.53 62.34 63.39 50,735 -1.09(-1.69%)
Feb 14, 2020 65.77 65.77 63.78 64.48 23,673 -1.03(-1.57%)
Feb 13, 2020 66.61 66.91 65.23 65.51 25,397 -2.79(-4.08%)
Feb 12, 2020 67.45 68.30 67.39 68.30 28,601 +3.43(+5.29%)
Feb 11, 2020 65.73 66.39 64.51 64.87 90,183 +2.76(+4.45%)
Feb 10, 2020 60.62 62.28 60.62 62.11 44,504 -1.15(-1.82%)
Feb 07, 2020 63.46 64.30 62.19 63.26 99,943 -4.00(-5.95%)
Feb 06, 2020 66.72 67.87 65.89 67.26 38,302 -2.75(-3.93%)
Feb 05, 2020 70.77 70.82 69.10 70.01 29,669 +3.10(+4.63%)
Feb 04, 2020 67.17 67.92 66.79 66.91 49,960 +3.48(+5.48%)
Feb 03, 2020 63.35 64.85 62.74 63.43 32,577 -0.11(-0.17%)
Jan 31, 2020 65.98 65.98 62.88 63.54 75,446 -5.16(-7.51%)
Jan 30, 2020 68.26 69.40 66.94 68.70 60,390 -2.54(-3.56%)
Jan 29, 2020 71.67 71.94 69.97 71.23 22,641 +0.66(+0.94%)
Jan 28, 2020 69.50 71.05 68.74 70.57 35,922 +2.83(+4.17%)
Jan 27, 2020 68.11 69.06 66.84 67.75 60,152 -6.49(-8.74%)
Jan 24, 2020 75.62 75.68 73.48 74.24 29,437 -1.15(-1.52%)
Jan 23, 2020 75.13 75.39 73.19 75.38 68,344 -2.13(-2.75%)
Jan 22, 2020 77.69 77.87 76.52 77.51 39,933 -1.09(-1.38%)
Jan 21, 2020 79.03 80.16 78.44 78.60 28,042 -1.98(-2.46%)
Jan 17, 2020 79.72 80.64 79.35 80.58 92,017 +2.86(+3.68%)
Jan 16, 2020 76.28 77.72 76.10 77.72 50,602 +2.27(+3.01%)
Jan 15, 2020 75.31 76.90 75.03 75.45 57,986 +0.27(+0.36%)
Jan 14, 2020 77.15 77.22 74.56 75.18 77,989 -4.54(-5.69%)
Jan 13, 2020 76.90 79.78 76.50 79.72 66,577 +3.63(+4.78%)
Jan 10, 2020 76.08 77.04 75.67 76.08 45,906 +1.33(+1.78%)
Jan 09, 2020 75.66 75.78 74.26 74.75 35,321 +0.92(+1.25%)
Jan 08, 2020 72.67 74.82 71.87 73.83 71,246 +3.77(+5.38%)
Jan 07, 2020 70.70 71.24 70.03 70.06 24,579 -0.89(-1.26%)
Jan 06, 2020 68.60 71.01 68.60 70.95 39,798 +2.24(+3.27%)
Jan 03, 2020 69.14 70.01 68.41 68.71 61,036 -4.24(-5.81%)
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.