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

Dow

0.41% Nasdaq

0.09%

Direxion Daily Russia Bull 3X Shares (RUSL)

-NYSEArca

28.57 0.52(1.79%) 1:23PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	27.90	29.09	27.90	29.09	28,700	29.09
Sep 30, 2013	27.01	27.60	26.97	27.35	12,400	27.35
Sep 27, 2013	28.31	28.41	28.16	28.28	9,300	28.28
Sep 26, 2013	29.44	29.58	28.70	29.20	15,200	29.20
Sep 25, 2013	29.25	29.66	29.03	29.15	14,500	29.15
Sep 24, 2013	29.07	29.28	28.85	28.88	10,200	28.88
Sep 23, 2013	29.15	29.43	28.86	29.11	17,400	29.11
Sep 20, 2013	30.49	30.49	29.43	29.44	55,300	29.44
Sep 19, 2013	31.37	31.37	30.46	30.99	34,200	30.99
Sep 18, 2013	28.99	32.27	28.19	32.12	69,000	32.12
Sep 17, 2013	28.52	28.88	28.51	28.68	37,100	28.68
Sep 16, 2013	28.65	28.98	28.54	28.73	73,700	28.73
Sep 13, 2013	26.49	27.48	26.49	27.48	34,400	27.48
Sep 12, 2013	26.83	27.25	26.65	26.78	22,100	26.78
Sep 11, 2013	27.00	27.34	26.81	27.27	61,400	27.27
Sep 10, 2013	26.55	27.00	26.18	26.74	41,700	26.74
Sep 9, 2013	26.02	26.99	25.80	26.77	118,900	26.77
Sep 6, 2013	25.28	25.56	24.19	24.81	45,500	24.81
Sep 5, 2013	23.46	24.48	23.44	24.35	61,700	24.35
Sep 4, 2013	21.87	22.50	21.67	22.42	20,800	22.42
Sep 3, 2013	21.74	21.95	21.27	21.44	18,700	21.44
Aug 30, 2013	21.55	21.55	21.13	21.35	12,100	21.35
Aug 29, 2013	21.78	21.88	21.28	21.35	13,700	21.35
Aug 28, 2013	21.39	21.96	21.18	21.40	17,500	21.40
Aug 27, 2013	22.07	22.15	21.47	21.50	72,300	21.50
Aug 26, 2013	23.09	23.16	22.41	22.52	26,000	22.52
Aug 23, 2013	23.46	23.67	23.30	23.53	26,300	23.53
Aug 22, 2013	23.20	23.41	23.10	23.27	36,400	23.27
Aug 21, 2013	22.53	22.78	21.91	22.10	37,400	22.10
Aug 20, 2013	22.29	22.94	22.28	22.74	24,200	22.74
Aug 19, 2013	22.87	22.87	22.27	22.29	26,700	22.29
Aug 16, 2013	22.61	23.03	22.53	22.56	22,500	22.56
Aug 15, 2013	23.26	23.26	22.34	23.20	39,100	23.20
Aug 14, 2013	23.89	24.25	23.89	24.03	101,800	24.03
Aug 13, 2013	23.35	23.77	23.06	23.51	45,800	23.51
Aug 12, 2013	22.22	22.66	22.15	22.63	17,800	22.63
Aug 9, 2013	22.15	22.59	22.14	22.23	37,000	22.23
Aug 8, 2013	21.19	21.84	21.02	21.71	29,100	21.71
Aug 7, 2013	21.11	21.33	20.81	21.15	12,700	21.15
Aug 6, 2013	21.97	21.97	21.08	21.19	32,800	21.19
Aug 5, 2013	22.69	22.76	22.33	22.67	14,500	22.67
Aug 2, 2013	22.78	23.10	22.62	22.67	20,600	22.67
Aug 1, 2013	22.64	23.07	22.45	22.88	107,500	22.88
Jul 31, 2013	21.65	22.50	21.44	21.72	36,600	21.72
Jul 30, 2013	22.70	22.76	22.04	22.27	23,700	22.27
Jul 29, 2013	23.27	23.41	23.16	23.22	20,400	23.22
Jul 26, 2013	23.73	24.00	23.25	23.83	31,000	23.83
Jul 25, 2013	23.66	24.41	23.46	24.40	22,100	24.40
Jul 24, 2013	24.73	24.73	23.98	24.39	55,100	24.39
Jul 23, 2013	25.61	25.74	24.91	25.12	40,200	25.12
Jul 22, 2013	25.03	25.38	24.82	25.16	40,100	25.16
Jul 19, 2013	25.11	25.29	24.74	25.03	54,300	25.03
Jul 18, 2013	24.46	24.86	23.87	24.47	82,700	24.47
Jul 17, 2013	25.22	26.17	25.22	26.17	91,400	26.17
Jul 16, 2013	24.32	24.48	23.97	24.40	41,400	24.40
Jul 15, 2013	23.55	23.93	23.45	23.60	61,800	23.60
Jul 12, 2013	23.06	23.25	22.93	23.13	43,000	23.13
Jul 11, 2013	22.16	23.04	22.03	23.03	146,900	23.03
Jul 10, 2013	20.64	20.64	20.07	20.10	32,100	20.10
Jul 9, 2013	20.67	20.93	20.55	20.91	25,700	20.91
Jul 8, 2013	20.14	20.63	20.14	20.47	30,400	20.47
Jul 5, 2013	20.50	20.51	19.82	20.22	15,800	20.22
Jul 3, 2013	19.88	20.44	19.71	20.21	14,700	20.21
Jul 2, 2013	20.68	20.68	19.44	19.73	61,200	19.73
Jul 1, 2013	20.60	20.73	20.35	20.47	44,000	20.47
Jun 28, 2013	19.86	20.37	19.72	20.34	59,000	20.34
* 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.

Search for share prices

More On RUSL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Russia Bull 3X Shares (RUSL)