RUSL Historical Prices | Direxion Daily Russia Bull 3x S Stock

Dow

0.80% Nasdaq

0.97%

Direxion Daily Russia Bull 3X Shares (RUSL)

-NYSEArca

25.45 0.96(3.92%) May 17, 4:00PM EDT|After Hours : 25.45 0.00 (0.00%) May 17, 4:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	25.60	25.71	25.34	25.45	109,100	25.45
May 16, 2013	24.91	25.02	24.46	24.49	61,600	24.49
May 15, 2013	25.74	25.86	25.32	25.84	48,100	25.84
May 14, 2013	26.71	26.86	26.41	26.74	49,400	26.74
May 13, 2013	26.89	27.19	26.51	26.73	45,500	26.73
May 10, 2013	26.98	27.75	26.73	27.74	71,200	27.74
May 9, 2013	27.69	28.40	27.40	27.74	31,700	27.74
May 8, 2013	27.43	28.25	27.30	28.11	40,600	28.11
May 7, 2013	27.54	27.63	26.95	27.60	74,500	27.60
May 6, 2013	26.67	26.86	26.22	26.25	44,200	26.25
May 3, 2013	26.22	26.97	26.22	26.67	68,800	26.67
May 2, 2013	24.39	25.47	24.18	25.34	59,500	25.34
May 1, 2013	25.10	25.10	23.79	23.90	26,700	23.90
Apr 30, 2013	24.70	25.22	24.48	25.18	37,200	25.18
Apr 29, 2013	24.10	24.47	23.90	24.46	50,000	24.46
Apr 26, 2013	23.94	24.09	23.56	24.00	24,200	24.00
Apr 25, 2013	24.47	24.53	24.06	24.07	100,600	24.07
Apr 24, 2013	23.57	24.23	23.50	23.95	123,500	23.95
Apr 23, 2013	21.99	22.38	21.70	22.38	60,600	22.38
Apr 22, 2013	22.20	22.34	21.54	22.00	59,000	22.00
Apr 19, 2013	22.49	22.75	22.10	22.64	39,300	22.64
Apr 18, 2013	22.60	22.60	21.78	22.49	47,900	22.49
Apr 17, 2013	22.49	22.50	21.56	22.50	109,400	22.50
Apr 16, 2013	24.08	24.18	23.36	23.86	99,900	23.86
Apr 15, 2013	25.01	25.22	23.51	23.51	81,500	23.51
Apr 12, 2013	26.44	26.55	25.71	26.54	30,300	26.54
Apr 11, 2013	27.22	27.36	27.00	27.29	73,500	27.29
Apr 10, 2013	28.08	28.65	28.08	28.45	50,000	28.45
Apr 9, 2013	27.27	28.18	27.01	27.93	60,200	27.93
Apr 8, 2013	26.50	26.92	26.02	26.92	34,300	26.92
Apr 5, 2013	25.26	26.43	25.07	26.11	56,700	26.11
Apr 4, 2013	26.86	26.86	25.90	26.42	25,200	26.42
Apr 3, 2013	27.16	27.16	25.36	25.71	66,700	25.71
Apr 2, 2013	27.86	27.95	27.21	27.31	17,600	27.31
Apr 1, 2013	28.68	28.68	27.51	27.54	30,100	27.54
Mar 28, 2013	28.10	28.63	28.00	28.63	41,300	28.63
Mar 27, 2013	27.23	27.95	27.00	27.95	45,500	27.95
Mar 26, 2013	27.30	27.80	27.21	27.80	62,300	27.80
Mar 25, 2013	28.75	28.94	27.37	27.75	65,300	27.75
Mar 22, 2013	28.64	28.78	28.35	28.71	20,600	28.71
Mar 21, 2013	29.26	29.48	28.82	28.89	28,900	28.89
Mar 20, 2013	29.07	29.38	28.61	28.88	44,000	28.88
Mar 19, 2013	29.49	29.61	27.45	27.98	99,900	27.98
Mar 18, 2013	29.59	30.23	29.32	29.44	95,100	29.44
Mar 15, 2013	32.71	32.86	32.26	32.37	6,900	32.37
Mar 14, 2013	32.29	32.60	32.17	32.31	20,100	32.31
Mar 13, 2013	32.82	32.82	31.56	31.74	51,800	31.74
Mar 12, 2013	33.47	33.49	32.53	32.62	38,200	32.62
Mar 11, 2013	33.50	33.90	33.07	33.90	24,000	33.90
Mar 8, 2013	34.14	34.68	33.69	34.59	33,400	34.59
Mar 7, 2013	32.96	33.10	32.76	33.05	33,100	33.05
Mar 6, 2013	33.14	33.42	32.70	33.10	33,600	33.10
Mar 5, 2013	32.02	32.70	32.02	32.28	51,000	32.28
Mar 4, 2013	30.87	31.24	30.52	31.17	32,200	31.17
Mar 1, 2013	31.81	32.39	31.42	32.29	18,000	32.29
Feb 28, 2013	33.22	33.33	32.48	32.53	25,200	32.53
Feb 27, 2013	32.92	34.02	32.82	33.68	31,400	33.68
Feb 26, 2013	32.83	33.39	32.50	33.16	46,900	33.16
Feb 25, 2013	34.91	35.30	32.24	32.24	59,200	32.24
Feb 22, 2013	34.22	34.38	33.64	34.27	26,700	34.27
Feb 21, 2013	34.10	34.10	33.29	33.83	52,300	33.83
Feb 20, 2013	36.99	36.99	34.86	34.86	43,200	34.86
Feb 19, 2013	37.40	37.65	37.23	37.59	10,200	37.59
Feb 15, 2013	37.09	37.09	36.48	36.69	43,900	36.69
Feb 14, 2013	37.69	38.08	37.40	37.96	12,400	37.96
Feb 13, 2013	39.50	39.69	38.94	39.10	34,500	39.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RUSL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Russia Bull 3X Shares (RUSL)