RUSL - Direxion Daily Russia Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201951.2351.4350.2650.6850.6851,000
Sep 19, 201952.3152.6051.3351.4951.4936,300
Sep 18, 201952.1952.7850.9452.1052.1022,600
Sep 17, 201953.4553.4551.8352.4752.4751,600
Sep 16, 201953.5755.1753.2454.8154.8192,400
Sep 13, 201951.6452.0051.1651.8051.8033,100
Sep 12, 201950.4151.7350.2050.8750.8736,500
Sep 11, 201950.2351.0049.4550.0550.0553,000
Sep 10, 201948.5449.2048.2048.9748.9725,800
Sep 09, 201948.6648.8148.1748.7148.7135,000
Sep 06, 201948.2748.8948.0848.5148.5134,100
Sep 05, 201948.6248.7547.4847.7147.7132,100
Sep 04, 201947.5648.1647.1948.1648.1654,400
Sep 03, 201944.4545.8544.4245.8145.8147,000
Aug 30, 201944.2144.5043.5043.7743.7745,900
Aug 29, 201942.8643.2942.1542.8742.8759,300
Aug 28, 201941.1141.9040.8241.6141.6136,600
Aug 27, 201940.8841.2840.1340.6940.6942,500
Aug 26, 201941.7041.8341.2841.5141.5135,700
Aug 23, 201941.6542.7640.1840.8740.8780,700
Aug 22, 201942.6742.9642.1742.8042.8078,400
Aug 21, 201942.4642.6342.0642.3742.3763,400
Aug 20, 201940.8441.3640.2140.8440.8460,600
Aug 19, 201939.7240.0439.4639.7739.7742,900
Aug 16, 201939.9640.1939.4339.5339.5357,800
Aug 15, 201940.6940.9739.8440.2840.2885,500
Aug 14, 201942.0942.3440.5641.0141.01147,800
Aug 13, 201943.3545.8843.1145.0545.0543,700
Aug 12, 201944.7545.2144.2844.5744.5737,900
Aug 09, 201945.5445.7444.4445.0145.0153,600
Aug 08, 201946.5447.0446.4446.9046.9028,300
Aug 07, 201944.8646.2744.3646.2046.2038,700
Aug 06, 201945.9246.4145.4945.8545.8559,800
Aug 05, 201944.9645.0843.4343.9143.9144,800
Aug 02, 201947.1247.3345.8246.2546.25102,500
Aug 01, 201951.6952.2248.6348.8248.8281,000
Jul 31, 201953.7554.2050.3452.3952.3958,000
Jul 30, 201953.7153.7152.6453.3353.3330,500
Jul 29, 201953.3453.9852.8853.9053.9032,900
Jul 26, 201954.2054.7353.0453.3653.3635,800
Jul 25, 201954.8054.8053.0453.3853.3848,800
Jul 24, 201953.5453.7652.7753.1753.1750,600
Jul 23, 201953.5154.3253.1754.1654.1667,700
Jul 22, 201953.5253.7952.6952.9452.9458,600
Jul 19, 201955.1155.1153.4653.7153.71105,500
Jul 18, 201954.2655.3253.6755.1655.1650,200
Jul 17, 201955.2955.5054.0154.0154.0173,000
Jul 16, 201954.4855.3053.9054.4354.4361,500
Jul 15, 201956.0656.3255.0455.3955.3942,400
Jul 12, 201954.4455.6254.2755.4555.4542,700
Jul 11, 201955.7156.0455.1455.8655.8648,100
Jul 10, 201956.8257.4456.6357.1057.1094,600
Jul 09, 201955.6055.8254.7754.9654.9642,600
Jul 08, 201955.2256.4455.1056.2056.20103,700
Jul 05, 201955.5655.6954.9455.3355.3352,200
Jul 03, 201955.1955.9954.9855.8955.8967,400
Jul 02, 201955.0755.3454.4054.9154.91119,300
Jul 01, 201956.4756.6055.0555.5355.5390,800
Jun 28, 201955.5455.5453.4053.9153.9160,000
Jun 27, 201955.4855.9054.9255.1955.1971,600
Jun 26, 201954.2756.0454.2655.1155.1156,200
Jun 25, 201954.1054.4052.9553.2653.2671,700
Jun 25, 20190.065 Dividend
Jun 24, 201954.8755.2654.2355.1255.06121,100
Jun 21, 201953.5054.4853.0854.2354.17146,800
Jun 20, 201954.8855.8454.7755.3355.26177,100
Jun 19, 201951.0152.5050.9051.7351.6798,700
Jun 18, 201950.0651.6349.9351.4451.38212,100
Jun 17, 201949.5250.1949.1349.1649.1072,700
Jun 14, 201949.4149.4148.4948.6248.5678,300
Jun 13, 201948.6649.6048.6049.1149.05151,900
Jun 12, 201948.4948.6746.8547.2847.2283,700
Jun 11, 201948.7449.1048.1848.5948.53171,400
Jun 10, 201946.7246.7846.2246.7046.6476,700
Jun 07, 201945.6746.6945.6745.7045.65150,400
Jun 06, 201945.0645.4644.7945.2245.171,500,000
Jun 05, 201944.4944.6843.5144.1144.0654,600
Jun 04, 201944.2444.5543.3744.2944.24109,400
Jun 03, 201943.9145.1643.8544.1144.06525,800
May 31, 201941.6442.5941.1941.8041.7577,300
May 30, 201942.4543.0642.0842.4242.37127,800
May 29, 201940.8842.4940.2041.9241.8782,400
May 28, 201941.7842.0240.3240.5440.4978,900
May 24, 201942.4642.5341.4241.7941.7464,300
May 23, 201941.1541.1540.2740.8440.79118,500
May 22, 201942.6442.9542.1942.4242.37157,100
May 21, 201941.1541.7140.9241.6041.55121,600
May 20, 201939.8640.0539.4739.5039.4575,300
May 17, 201939.6240.2739.2639.3339.2855,800
May 16, 201940.4540.9339.6539.9139.86126,500
May 15, 201939.0539.9738.7439.4739.4262,300
May 14, 201938.8839.7938.6539.1839.13166,600
May 13, 201937.4237.5136.3137.0336.99114,100
May 10, 201938.1838.5837.1638.2938.24136,300
May 09, 201938.0238.1536.4037.5437.50256,500
May 08, 201939.9540.3939.4139.5539.5083,000
May 07, 201940.7340.7939.3339.8039.7578,900
May 06, 201940.1941.1740.0041.1741.1293,700
May 03, 201941.2042.3641.1141.9241.8771,900
May 02, 201940.5140.9539.8440.7840.73128,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...