Direxion Daily Russia Bear 3x Shares Historical Stock Prices

(ETF)
RUSS 
$13.08
*  
0.46
3.65%
Get RUSS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading RUSS now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.91  13.40  12.84  13.08 391,434
07/30/2014 12.55 13.14 12.48 12.62 602,789
07/29/2014 12.97 13.65 12.55 13.65 592,269
07/28/2014 13.13 13.26 12.77 12.87 415,797
07/25/2014 12.12 12.63 12.12 12.43 512,770
07/24/2014 11.84 11.96 11.28 11.8399 490,266
07/23/2014 11.72 12.02 11.65 12 260,098
07/22/2014 11.87 11.9198 11.61 11.81 291,028
07/21/2014 12.31 12.75 12.21 12.32 579,550
07/18/2014 11.95 12.27 11.52 11.52 666,395
07/17/2014 11.53 12.51 11.38 12.45 1,954,451
07/16/2014 10.59 10.59 10.2 10.23 151,180
07/15/2014 10.23 10.66 10.23 10.58 217,018
07/14/2014 10.24 10.4 10.2201 10.28 74,685
07/11/2014 10.23 10.23 10.06 10.07 45,648
07/10/2014 10.36 10.47 9.98 10.11 254,755
07/09/2014 9.89 9.9955 9.62 9.65 196,386
07/08/2014 9.8 10.27 9.69 10.14 156,307
07/07/2014 10.07 10.15 9.9 9.91 105,686
07/03/2014 10.05 10.1001 9.9 9.92 52,585
07/02/2014 10.14 10.2294 9.93 9.98 120,742
07/01/2014 10.63 10.69 10.5 10.61 173,347
06/30/2014 10.62 10.71 10.55 10.67 113,360
06/27/2014 10.24 10.44 10.19 10.21 109,898
06/26/2014 10.33 10.56 10.28 10.36 186,567
06/25/2014 10.2 10.36 10.05 10.12 119,130
06/24/2014 9.9 9.96 9.44 9.92 687,137
06/23/2014 10.68 10.73 10.28 10.38 119,473
06/20/2014 10.46 10.82 10.45 10.59 120,354
06/19/2014 10.21 10.6 10.11 10.48 196,218
06/18/2014 10.78 10.82 10.14 10.16 223,938
06/17/2014 11.1 11.26 10.98 10.9802 89,500
06/16/2014 10.9 11.11 10.84 11.04 174,377
06/13/2014 10.9 11.0102 10.666 10.69 113,343
06/12/2014 10.56 11.06 10.46 10.9 324,178
06/11/2014 10.73 10.76 10.4 10.47 248,378
06/10/2014 10.82 10.86 10.58 10.69 105,269
06/09/2014 10.77 10.8964 10.61 10.721 238,863
06/06/2014 11.1 11.1 10.8 10.86 259,907
06/05/2014 11.5 11.764 11.2794 11.49 142,252
06/04/2014 11.78 11.92 11.66 11.761 115,559
06/03/2014 12.21 12.2574 11.7 11.88 201,087
06/02/2014 11.93 13.07 11.86 12.31 316,733
05/30/2014 12.24 12.62 12.24 12.57 176,443
05/29/2014 12.15 12.15 11.92 11.98 122,610
05/28/2014 12.5 12.6 12.2 12.33 236,815
05/27/2014 12.65 12.74 12.41 12.48 218,281
05/23/2014 12.04 12.04 11.75 11.83 313,526
05/22/2014 12.32 12.64 12.21 12.29 181,353
05/21/2014 12.24 12.4299 12.03 12.15 168,051
05/20/2014 12.9 12.99 12.4592 12.56 301,618
05/19/2014 13.14 13.33 12.94 13.04 388,821
05/16/2014 14.29 14.37 13.781 13.86 201,175
05/15/2014 13.73 14.48 13.73 14.2 207,180
05/14/2014 14.08 14.3 13.45 13.79 396,647
05/13/2014 14.02 14.4 13.97 14.2 324,259
05/12/2014 14.7 15.02 14.53 14.64 208,380
05/09/2014 15.16 15.3 14.828 15.28 267,019
05/08/2014 14.99 15.032 14.21 14.91 470,027
05/07/2014 16.22 16.22 14.372 14.94 663,659
05/06/2014 17.57 17.78 16.75 17.45 266,010
05/05/2014 18.98 18.98 18.431 18.46 139,071
05/02/2014 18.52 18.95 18.028 18.64 238,261
05/01/2014 18.11 18.14 17.56 18.03 152,909
04/30/2014 18.4 18.5 17.55 17.74 182,718
04/29/2014 18.3 18.43 17.7099 17.94 109,862
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?