Quantcast

Historical Stock Prices

(ETF)
RUSL 
$33.36
*  
1.07
3.31%
Get RUSL Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading RUSL 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 32.05 33.48 31.6 33.36 361,653
08/16/2018 32.8 33.6021 32.271 32.29 212,426
08/15/2018 33 33.03 31.59 32.29 469,299
08/14/2018 34.42 35.38 33.99 35.14 442,876
08/13/2018 33.19 33.799 32 32.81 409,705
08/10/2018 33.67 33.88 32.1 32.53 1,641,201
08/09/2018 36.3 36.78 36.03 36.13 483,755
08/08/2018 39.36 39.39 36.5 37.03 1,177,208
08/07/2018 42.25 42.54 41.6355 41.82 219,991
08/06/2018 41.54 41.54 40.66 40.99 211,804
08/03/2018 41.98 42.225 41.45 41.52 93,381
08/02/2018 42.84 42.84 41.19 41.69 226,724
08/01/2018 44.17 44.9 43.531 44 83,950
07/31/2018 44.74 45.9917 44.68 45.27 402,096
07/30/2018 44.24 44.55 43.61 43.71 275,307
07/27/2018 43.53 43.85 42.0121 42.63 105,578
07/26/2018 43.47 43.73 42.85 42.89 104,058
07/25/2018 42.1 43.72 41.97 43.28 259,991
07/24/2018 42.46 43.32 40.45 40.86 341,733
07/23/2018 41.7 41.79 40.55 40.91 131,048
07/20/2018 40.23 40.87 40.03 40.83 149,986
07/19/2018 42.4 42.53 39.91 40.05 446,241
07/18/2018 43.96 44.53 43.17 44.27 160,193
07/17/2018 43.88 45.75 43.735 45.36 102,142
07/16/2018 46.17 46.17 44.8 45.74 86,431
07/13/2018 46 46.8 44.311 45.51 214,508
07/12/2018 44.51 45.71 44.2172 45.54 164,540
07/11/2018 46.58 47.7236 43.72 43.83 246,250
07/10/2018 48.15 49.2 47.7 49.16 184,812
07/09/2018 46.61 48.47 46.39 48.31 372,814
07/06/2018 43.47 45.96 43.47 45.85 341,778
07/05/2018 43.22 44.04 42.9 43.8 346,409
07/03/2018 41.9 42.277 41.08 41.26 87,481
07/02/2018 42.09 42.14 40.94 41.66 73,143
06/29/2018 41.11 42.7 41.07 42.5 391,047
06/28/2018 39.16 40.4075 38.65 40.34 116,320
06/27/2018 39.72 40.6 38.691 38.8 152,566
06/26/2018 39.12 39.58 38.4201 39.13 126,591
06/25/2018 39.93 40.6099 39.22 40.43 159,215
06/22/2018 39.29 40.7199 39.0501 40.3 212,660
06/21/2018 38.02 39.19 37.9 38.18 107,847
06/20/2018 38.71 39.435 38.13 38.64 162,953
06/19/2018 35.76 37.95 34.9 37.42 314,202
06/18/2018 37.16 37.77 36.47 37.41 217,435
06/15/2018 39.55 39.59 37.594 37.95 299,260
06/14/2018 40.82 41.369 39.72 39.82 137,436
06/13/2018 40.89 41.85 40.1 40.6 175,763
06/12/2018 40.69 41 40 40.46 152,926
06/11/2018 41.06 41.472 40.7 40.73 216,306
06/08/2018 42.05 42.18 40.37 41.82 405,149
06/07/2018 44.56 44.7 42.452 43.05 91,762
06/06/2018 44.17 44.76 43.344 44.76 111,928
06/05/2018 44.35 44.58 43.79 44.07 65,290
06/04/2018 44.94 45.55 44.68 45.18 168,351
06/01/2018 43.79 44.27 43.3498 44.16 80,092
05/31/2018 43.91 43.91 42.06 42.52 130,245
05/30/2018 42.75 44.48 42.14 43.96 143,740
05/29/2018 42.68 42.83 40.62 41.04 166,311
05/25/2018 43.87 44.254 43.425 43.72 103,400
05/24/2018 44.35 45.2 43.78 44.67 96,537
05/23/2018 44.7 45.11 43.9218 45.06 88,334
05/22/2018 46.43 46.8 45.211 45.36 285,678
05/21/2018 45.7 46.213 45.29 45.84 112,801
05/18/2018 44.04 44.5 43.66 44.17 80,676
05/17/2018 45.66 46.29 43.82 44.31 351,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RUSL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio