Direxion Daily Russia Bear 3x Shares Historical Stock Prices

(ETF)
RUSS 
$11.99
*  
0.27
2.3%
Get RUSS Alerts
*Delayed - data as of Mar. 2, 2015 9:55 ET  -  Find a broker to begin trading RUSS now


Community Rating:
View:    RUSS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
9:55  12  12.085  11.87  11.99 206,902
02/27/2015 12.5 12.5 11.62 11.72 1,296,870
02/26/2015 11.76 12.74 11.56 12.46 1,594,009
02/25/2015 12.8 12.97 11.97 12.1 1,486,902
02/24/2015 13 13.2 12.4501 12.76 1,963,294
02/23/2015 12.73 13.74 12.58 13.62 3,068,888
02/20/2015 11.88 12.2 11.52 11.6635 1,599,222
02/19/2015 12.46 12.66 11.35 11.66 2,623,772
02/18/2015 11.43 11.58 11.02 11.36 2,222,692
02/17/2015 12.13 12.65 11.4 11.7501 2,817,657
02/13/2015 11.89 11.97 11.36 11.59 2,145,933
02/12/2015 14.35 14.35 12.22 12.4 2,805,623
02/11/2015 15.56 15.92 13.98 14.53 2,067,014
02/10/2015 15.7 16.66 14.7 14.85 2,122,706
02/09/2015 15.68 15.91 15.26 15.88 1,431,704
02/06/2015 16.41 17.4215 16 16.3 2,567,572
02/05/2015 18.21 18.5499 17.58 17.79 2,079,225
02/04/2015 19.86 21.12 19.5001 20.96 1,537,650
02/03/2015 20.5 20.5 18.43 18.8 1,762,561
02/02/2015 23.16 24.06 22.22 22.46 651,883
01/30/2015 24.27 25.41 22.05 23.8 1,755,193
01/29/2015 21.93 23.82 21.62 22.79 1,436,112
01/28/2015 21.18 22.08 20.934 21.86 1,364,001
01/27/2015 21.41 21.7625 19.34 19.95 1,591,204
01/26/2015 21.15 24.09 21.05 23.55 2,896,219
01/23/2015 18.62 19.51 18.38 19.3 1,131,706
01/22/2015 20.255 20.377 18.16 18.22 1,923,524
01/21/2015 22.89 23.02 21.9218 22.06 831,056
01/20/2015 24.06 24.94 23.8101 24.48 798,952
01/16/2015 24.24 24.5 23.1 23.57 885,140
01/15/2015 23.47 26.2 23.41 26.18 1,005,306
01/14/2015 27.45 27.45 23.67 24.02 876,565
01/13/2015 27.45 27.72 25.68 25.75 1,169,769
01/12/2015 25.31 26.31 25.24 25.68 1,226,299
01/09/2015 23.8 24.55 23.11 23.4 1,636,336
01/08/2015 22.29 22.8099 21 21.42 2,369,195
01/07/2015 28.64 28.69 26.01 27.09 1,483,581
01/06/2015 30.39 31.61 27.6801 31.01 1,929,257
01/05/2015 27.49 30 27.31 29.85 1,584,069
01/02/2015 27.2 29.27 26.7901 27.41 1,673,978
12/31/2014 26.77 28.37 25.52 28.1 2,506,538
12/30/2014 26.45 27.47 23.11 24.05 2,398,050
12/29/2014 26.3 30.24 25.54 29.77 2,260,748
12/26/2014 22.99 24.1 22.17 23.64 895,321
12/24/2014 24.96 26.07 23.8 24 588,463
12/23/2014 25.13 27.58 24.81 26.6 1,952,196
12/22/2014 22.52 26.18 22.35 24.31 2,278,811
12/19/2014 30.42 32.3199 25.55 26.58 1,953,310
12/18/2014 28 35.72 26.5699 35.56 3,997,603
12/17/2014 40.75 41.35 30.22 31.7 2,666,793
12/16/2014 55.67 64.701 37.27 43.64 4,030,635
12/15/2014 41.37 48.75 39.5024 48.14 1,612,534
12/12/2014 32.3 35.64 31.89 35.49 724,959
12/11/2014 30.71 33.1 30.28 33 539,213
12/10/2014 26.41 28.44 26.39 28.25 550,141
12/09/2014 27.33 27.77 26.48 26.54 270,344
12/08/2014 25.34 26.6 25.31 26.48 428,886
12/05/2014 23.48 24.35 22.6 22.69 335,502
12/04/2014 21.72 22.52 21.4532 22.49 232,863
12/03/2014 21.47 21.5 20.04 20.89 200,249
12/02/2014 21.2 22.517 20.92 22.18 349,023
12/01/2014 20.77 21.12 19.36 19.74 327,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?