Direxion Shares ETF Trust - Direxion Daily Russia Bull 2X Shares (RUSL) Historical Stock Data
2.58 ↑0.00 (0.00%)
As of March 3, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, RUSL is down -0.56% a day on average. There have been 13 days where Direxion Shares ETF Trust - Direxion Daily Russia Bull 2X Shares closed green and 17 days where RUSL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-03-04 | 2.58 | 2.58 | ↑$0.00 (0.00%) | 2.58 | 2.58 | 176 |
2022-03-03 | 2.87 | 2.58 | ↓$0.29 (-10.10%) | 2.53 | 2.88 | 4.59M |
2022-03-02 | 2.90 | 3.25 | ↑$0.35 (12.07%) | 2.50 | 3.71 | 8.70M |
2022-03-01 | 5.65 | 3.76 | ↓$1.89 (-33.45%) | 3.52 | 6.56 | 14.87M |
2022-02-28 | 8.90 | 9.56 | ↑$0.66 (7.42%) | 8.35 | 11.30 | 7.92M |
2022-02-25 | 11.60 | 11.35 | ↓$0.25 (-2.16%) | 10.31 | 12.00 | 7.72M |
2022-02-24 | 7.10 | 8.70 | ↑$1.60 (22.54%) | 6.00 | 9.71 | 17.83M |
2022-02-23 | 14.64 | 13.11 | ↓$1.53 (-10.45%) | 12.86 | 14.64 | 1.83M |
2022-02-22 | 14.80 | 15.93 | ↑$1.13 (7.64%) | 14.31 | 16.54 | 2.15M |
2022-02-18 | 20.30 | 19.26 | ↓$1.04 (-5.12%) | 19.26 | 20.30 | 462.08K |
2022-02-17 | 21.72 | 21.63 | ↓$0.09 (-0.41%) | 21.17 | 21.85 | 253.43K |
2022-02-16 | 23.28 | 23.75 | ↑$0.47 (2.02%) | 23.27 | 24.00 | 113.47K |
2022-02-15 | 22.58 | 23.15 | ↑$0.57 (2.52%) | 22.40 | 23.31 | 329.37K |
2022-02-14 | 20.90 | 20.84 | ↓$0.06 (-0.29%) | 20.00 | 21.23 | 277.64K |
2022-02-11 | 22.24 | 19.89 | ↓$2.35 (-10.57%) | 19.22 | 22.31 | 391.91K |
2022-02-10 | 23.62 | 23.40 | ↓$0.22 (-0.93%) | 23.23 | 24.27 | 132.66K |
2022-02-09 | 23.50 | 23.87 | ↑$0.37 (1.57%) | 23.45 | 23.89 | 89.48K |
2022-02-08 | 22.15 | 22.71 | ↑$0.56 (2.53%) | 22.06 | 22.75 | 81.94K |
2022-02-04 | 21.11 | 21.50 | ↑$0.39 (1.85%) | 20.89 | 21.68 | 28.53K |
2022-02-03 | 20.99 | 20.78 | ↓$0.21 (-1.00%) | 20.50 | 21.08 | 52.87K |
2022-02-02 | 22.04 | 21.84 | ↓$0.20 (-0.91%) | 21.54 | 22.05 | 93.08K |
2022-02-01 | 21.96 | 21.82 | ↓$0.14 (-0.64%) | 21.20 | 21.96 | 85.43K |
2022-01-31 | 20.97 | 21.44 | ↑$0.47 (2.24%) | 20.88 | 21.47 | 110.67K |
2022-01-28 | 20.38 | 20.37 | ↓$0.01 (-0.05%) | 19.98 | 20.59 | 153.59K |
2022-01-27 | 20.39 | 20.08 | ↓$0.31 (-1.52%) | 19.83 | 20.50 | 224.68K |
2022-01-26 | 19.21 | 18.04 | ↓$1.17 (-6.09%) | 17.94 | 19.21 | 189.50K |
2022-01-25 | 17.57 | 18.89 | ↑$1.32 (7.51%) | 17.36 | 19.01 | 90.38K |
2022-01-24 | 17.20 | 18.12 | ↑$0.92 (5.35%) | 16.50 | 18.16 | 252.26K |
2022-01-21 | 21.08 | 19.87 | ↓$1.21 (-5.74%) | 19.86 | 21.08 | 49.73K |
2022-01-20 | 21.45 | 20.90 | ↓$0.55 (-2.56%) | 20.82 | 22.14 | 112.92K |
Create an account or log in to view more rows.
$RUSL in it to win it
$RUSL holding and buying these dips is so easy.
$RUSL come to papa
$RUSL tomorrow will be an explosion day
I believe it!
$RUSL fuck all u greedy bulls
$RUSL Buying again tomorrow.
$RUSL hi hi
$RUSL only getting stronger
$RUSL let’s ride
$RUSL what happened?