RUSL - Direxion Daily Russia Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201750.4450.5049.5750.0650.0649,626
Dec 14, 201750.4351.1150.0950.3150.31119,400
Dec 13, 201749.8351.2149.5250.7950.7965,900
Dec 12, 201750.7750.8049.6149.7549.7596,600
Dec 11, 201748.3050.4748.3050.1450.14216,500
Dec 08, 201747.3847.6946.5047.4647.46174,500
Dec 07, 201746.7447.3246.6047.0647.0659,300
Dec 06, 201748.2848.2847.0447.3047.3050,600
Dec 05, 201748.5248.9948.0648.4748.4732,000
Dec 04, 201748.8049.2748.2048.6348.63257,400
Dec 01, 201748.6548.9045.4846.9846.98326,200
Nov 30, 201749.5849.5848.2748.3248.32145,700
Nov 29, 201751.3051.3048.8049.2549.25128,600
Nov 28, 201752.4852.9052.0052.6752.6751,200
Nov 27, 201753.2353.2351.8051.9051.9074,400
Nov 24, 201754.1954.2453.2253.8053.8041,100
Nov 22, 201753.0054.2352.8353.9953.99112,200
Nov 21, 201750.8852.0050.8851.6151.61221,300
Nov 20, 201748.7849.8748.7849.3649.36108,500
Nov 17, 201749.0050.4048.6850.1350.1367,800
Nov 16, 201747.6448.4847.3048.3148.31102,600
Nov 15, 201748.5048.5046.6147.0147.01274,800
Nov 14, 201751.1351.1549.1349.4049.40248,800
Nov 13, 201752.2552.4851.6352.1752.1768,600
Nov 10, 201753.2053.5052.5752.7252.7250,500
Nov 09, 201753.0953.8452.5053.5653.5679,700
Nov 08, 201753.5254.3052.7253.3953.39139,400
Nov 07, 201753.1953.7151.8852.0852.08135,800
Nov 06, 201749.2652.2248.8852.0352.03116,200
Nov 03, 201749.9949.9948.1048.9648.9653,500
Nov 02, 201749.7250.4249.1950.3850.3875,500
Nov 01, 201751.0851.5449.8250.2350.2390,400
Oct 31, 201749.4249.6948.9149.3249.3268,300
Oct 30, 201751.0751.5250.2750.5750.5752,800
Oct 27, 201748.0550.1947.5950.0250.0290,000
Oct 26, 201749.0049.2948.7648.8148.8165,000
Oct 25, 201750.5250.6948.3548.7848.7886,700
Oct 24, 201750.4351.2050.0850.6850.6838,400
Oct 23, 201750.9550.9550.3050.3950.3961,800
Oct 20, 201751.2251.5750.8051.4651.46107,700
Oct 19, 201752.1752.2851.5951.8551.8566,000
Oct 18, 201753.8354.3253.3553.5853.5883,400
Oct 17, 201753.6153.6852.7353.3153.3163,300
Oct 16, 201754.9455.0954.3154.4454.44111,000
Oct 13, 201754.1154.6754.0054.4854.48163,000
Oct 12, 201752.7153.3252.6352.7152.7142,900
Oct 11, 201752.8453.6652.6953.6653.6677,200
Oct 10, 201752.0452.3251.6152.3052.3058,600
Oct 09, 201751.3051.6650.9451.3551.3560,100
Oct 06, 201752.5052.5051.3751.5851.5899,000
Oct 05, 201752.1553.5952.1552.7952.79177,200
Oct 04, 201752.4252.7952.1052.4352.4364,300
Oct 03, 201751.2252.0651.2251.9451.9453,800
Oct 02, 201751.9552.0451.0051.1951.1977,100
Sep 29, 201751.8752.7951.8452.4952.4964,700
Sep 28, 201751.4551.6950.2651.0851.0887,500
Sep 27, 201751.0651.2250.2550.8750.8748,600
Sep 26, 201752.2652.5550.2551.0451.04112,000
Sep 25, 201750.8752.1650.8452.1652.16258,900
Sep 22, 201749.8850.1949.1649.3549.3554,900
Sep 21, 201749.0849.8048.8149.4749.4760,700
Sep 20, 201748.7849.9747.5048.7148.71177,500
Sep 19, 201748.3748.7947.6248.7448.74102,900
Sep 18, 201750.1250.1248.3148.4248.4278,900
Sep 15, 201750.0650.3449.4850.2050.20112,700
Sep 14, 201749.0150.3048.9049.6749.6747,600
Sep 13, 201750.6050.6048.8049.4549.4561,500
Sep 12, 201749.6050.5049.6050.3450.3481,800
Sep 11, 201749.6550.8049.6550.5350.53119,800
Sep 08, 201750.1050.1447.9048.5048.50140,900
Sep 07, 201749.1349.5048.5449.2549.25115,600
Sep 06, 201746.7248.4046.7248.1748.17143,700
Sep 05, 201746.6047.3745.8046.2546.25139,400
Sep 01, 201746.8148.0646.5147.7347.73262,100
Aug 31, 201745.9346.7345.6646.2146.21207,100
Aug 30, 201743.1044.6443.1043.7843.78142,800
Aug 29, 201741.4643.0541.4642.8042.8086,400
Aug 28, 201743.0543.3042.4443.2343.23126,800
Aug 25, 201741.5042.7041.5042.5642.56104,700
Aug 24, 201741.1041.3040.6941.0541.0593,400
Aug 23, 201739.8241.1839.8241.0541.05143,700
Aug 22, 201739.6840.1939.6840.0440.0463,300
Aug 21, 201739.5739.7038.9939.3939.3963,600
Aug 18, 201738.4539.7937.8739.7239.72107,000
Aug 17, 201739.5339.9338.8438.8738.8796,500
Aug 16, 201739.4739.9338.5939.0539.0571,300
Aug 15, 201737.9438.9837.9238.6038.6029,600
Aug 14, 201739.1939.5038.2538.3538.3568,800
Aug 11, 201737.9538.7037.8438.4038.4054,100
Aug 10, 201740.2940.6838.3738.4638.4688,800
Aug 09, 201740.2440.2939.3940.2940.2981,000
Aug 08, 201740.4541.1440.3440.3540.35180,600
Aug 07, 201739.5940.1939.5039.8439.8489,100
Aug 04, 201738.4539.1538.0739.1539.15102,000
Aug 03, 201739.0639.3638.4438.7138.7159,600
Aug 02, 201738.3839.2037.7538.8738.87122,800
Aug 01, 201738.8338.8737.6638.1438.14118,700
Jul 31, 201737.2438.5937.0038.5938.59143,700
Jul 28, 201737.5138.5837.2438.5238.5296,800
Jul 27, 201739.8039.8938.4339.0439.04121,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...