Russia Bull 3X Direxion (NY: RUSL )

22.42 USD -1.22 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 22.57 22.78 22.33 22.42 180,600 -1.22(-5.16%)
Jan 21, 2021 23.94 23.94 23.42 23.64 146,270 -0.90(-3.67%)
Jan 20, 2021 24.76 24.76 24.47 24.54 69,685 +0.23(+0.95%)
Jan 19, 2021 24.38 24.38 24.01 24.31 117,040 -0.03(-0.12%)
Jan 15, 2021 24.71 24.90 24.21 24.34 160,600 -0.99(-3.91%)
Jan 14, 2021 25.17 25.47 25.16 25.33 88,750 +0.87(+3.56%)
Jan 13, 2021 24.40 24.75 24.28 24.46 60,630 -0.31(-1.25%)
Jan 12, 2021 24.19 24.85 24.00 24.77 98,156 +0.65(+2.69%)
Jan 11, 2021 23.73 24.33 23.73 24.12 147,564 -0.41(-1.67%)
Jan 08, 2021 24.61 24.66 23.92 24.53 170,200 +0.79(+3.33%)
Jan 07, 2021 23.70 23.88 23.39 23.74 82,015 +0.60(+2.59%)
Jan 06, 2021 23.00 23.45 22.85 23.14 133,488 +0.00(+0.00%)
Jan 05, 2021 22.32 23.28 22.32 23.14 164,739 +1.03(+4.66%)
Jan 04, 2021 22.79 23.07 22.11 22.11 281,583 +0.51(+2.36%)
Dec 31, 2020 21.60 21.60 21.60 96,526 +0.10(+0.47%)
Dec 30, 2020 21.62 21.67 21.42 21.50 96,526 +0.00(+0.00%)
Dec 29, 2020 21.87 21.89 21.45 21.50 76,081 -0.08(-0.37%)
Dec 28, 2020 21.55 21.77 21.54 21.58 146,581 +0.33(+1.54%)
Dec 24, 2020 21.13 21.25 21.01 21.25 42,300 +0.63(+3.07%)
Dec 23, 2020 20.77 21.00 20.61 20.62 91,452 +0.46(+2.28%)
Dec 22, 2020 20.54 20.54 20.09 20.16 181,354 -0.14(-0.69%)
Dec 21, 2020 19.76 20.52 19.75 20.30 487,303 -1.49(-6.84%)
Dec 18, 2020 21.61 21.88 21.56 21.79 133,000 -0.38(-1.71%)
Dec 17, 2020 22.13 22.32 22.11 22.17 195,160 +0.52(+2.40%)
Dec 16, 2020 21.51 21.72 21.26 21.65 117,221 -0.13(-0.60%)
Dec 15, 2020 21.53 21.82 21.31 21.78 82,244 +0.66(+3.12%)
Dec 14, 2020 22.24 22.27 21.06 21.12 214,588 -0.75(-3.43%)
Dec 11, 2020 21.99 21.99 21.75 21.87 129,200 -0.01(-0.05%)
Dec 10, 2020 21.13 21.93 21.13 21.88 282,179 +1.34(+6.52%)
Dec 09, 2020 20.94 21.03 20.36 20.54 159,456 -0.07(-0.33%)
Dec 08, 2020 20.45 20.64 20.42 20.61 80,243 +0.11(+0.53%)
Dec 07, 2020 20.21 20.75 20.21 20.50 250,298 +0.23(+1.13%)
Dec 04, 2020 20.00 20.39 20.00 20.27 194,800 +0.57(+2.89%)
Dec 03, 2020 19.53 19.86 19.37 19.70 106,115 +0.01(+0.05%)
Dec 02, 2020 19.40 19.77 19.25 19.69 107,429 +0.67(+3.52%)
Dec 01, 2020 19.00 19.20 18.88 19.02 124,845 +0.93(+5.14%)
Nov 30, 2020 18.35 18.35 17.97 18.09 114,565 -0.88(-4.65%)
Nov 27, 2020 18.99 19.10 18.88 18.97 60,200 -0.30(-1.54%)
Nov 25, 2020 18.90 19.29 18.75 19.27 107,400 +0.28(+1.47%)
Nov 24, 2020 18.48 19.01 18.48 18.99 213,292 +0.78(+4.28%)
Nov 23, 2020 18.43 18.43 17.88 18.21 142,507 +0.10(+0.55%)
Nov 20, 2020 18.11 18.16 18.06 18.11 45,700 -0.10(-0.55%)
Nov 19, 2020 18.00 18.21 17.94 18.21 53,669 -0.13(-0.71%)
Nov 18, 2020 18.50 18.77 18.34 18.34 122,474 +0.17(+0.94%)
Nov 17, 2020 17.85 18.29 17.79 18.17 70,249 -0.38(-2.05%)
Nov 16, 2020 18.31 18.56 18.16 18.55 160,821 +1.02(+5.82%)
Nov 13, 2020 17.12 17.55 17.04 17.53 38,900 +0.43(+2.51%)
Nov 12, 2020 17.35 17.49 16.98 17.10 87,871 -0.21(-1.21%)
Nov 11, 2020 17.41 17.52 17.19 17.31 112,599 -0.10(-0.57%)
Nov 10, 2020 17.50 17.60 17.34 17.41 91,154 +0.33(+1.93%)
Nov 09, 2020 17.42 17.65 17.08 17.08 265,949 +1.01(+6.29%)
Nov 06, 2020 15.93 16.20 15.87 16.07 67,600 +0.12(+0.75%)
Nov 05, 2020 15.66 16.09 15.66 15.95 106,835 +0.43(+2.77%)
Nov 04, 2020 14.86 15.74 14.86 15.52 121,084 +1.14(+7.93%)
Nov 03, 2020 14.33 14.44 14.22 14.38 71,645 +0.71(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.