RUSS - Direxion Daily Russia Bear 3X Shares

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 20199,429,669,429,549,54137.600
16 set 20199,389,459,099,199,19197.800
13 set 20199,769,839,699,739,7359.100
12 set 20199,9810,079,749,919,91134.400
11 set 201910,0310,189,8710,0610,06137.100
10 set 201910,3710,4610,2410,3110,3152.000
09 set 201910,4010,4710,3510,3710,3721.000
06 set 201910,4310,5010,3110,4110,4166.000
05 set 201910,4210,6110,3410,5610,5670.900
04 set 201910,6310,7210,4710,4910,4985.000
03 set 201911,4011,4211,0111,0111,01107.700
30 ago 201911,4411,6611,3611,5711,57100.300
29 ago 201911,8312,0411,6811,8211,8284.000
28 ago 201912,3212,4412,1112,2012,20154.300
27 ago 201912,3912,6212,3012,4612,46113.400
26 ago 201912,1612,3012,1112,2212,2276.000
23 ago 201912,2612,6111,8712,4312,43188.000
22 ago 201911,8812,0511,8511,8711,8741.700
21 ago 201911,9812,1011,9211,9711,97136.400
20 ago 201912,4612,6712,3212,4612,4687.700
19 ago 201912,8212,9312,7412,8212,8298.300
16 ago 201912,7712,9512,6912,8912,89198.100
15 ago 201912,5512,8012,4412,6612,66287.300
14 ago 201912,1012,5512,1012,4812,48521.200
13 ago 201911,7511,9411,2211,4011,40283.200
12 ago 201911,5111,6311,3911,5211,52187.200
09 ago 201911,3011,6011,2511,4511,45271.700
08 ago 201911,0411,1110,9510,9910,9997.100
07 ago 201911,5211,6111,1411,1911,19103.500
06 ago 201911,1611,3511,0911,2211,22226.800
05 ago 201911,5011,8811,4411,7411,74752.600
02 ago 201911,0511,2910,9911,1911,19412.100
01 ago 201910,1310,679,9910,6410,64347.200
31 lug 20199,7610,359,649,979,97146.200
30 lug 20199,719,919,719,819,8178.600
29 lug 20199,809,889,669,689,6878.500
26 lug 20199,639,849,549,789,78145.100
25 lug 20199,529,859,529,789,78171.100
24 lug 20199,739,909,739,839,83141.900
23 lug 20199,809,859,619,669,66127.200
22 lug 20199,799,919,739,879,87219.800
19 lug 20199,539,779,519,739,73169.500
18 lug 20199,709,769,489,499,49176.300
17 lug 20199,479,719,449,719,71215.000
16 lug 20199,629,709,489,639,63141.900
15 lug 20199,369,519,289,449,44100.100
12 lug 20199,639,639,429,439,43105.300
11 lug 20199,349,509,349,389,38207.500
10 lug 20199,239,269,139,229,22178.900
09 lug 20199,489,589,419,559,55192.300
08 lug 20199,529,549,319,339,33164.300
05 lug 20199,479,579,449,539,53110.400
03 lug 20199,539,559,409,429,42104.900
02 lug 20199,569,669,499,619,61237.200
01 lug 20199,299,569,279,479,47242.600
28 giu 20199,549,859,509,779,77156.700
27 giu 20199,499,589,439,549,54122.700
26 giu 20199,739,739,399,569,56309.700
25 giu 20199,779,959,709,889,88239.600
25 giu 20190.031 Dividendo
24 giu 20199,709,779,599,639,60144.600
21 giu 20199,889,979,729,759,72243.800
20 giu 20199,709,709,499,609,57345.000
19 giu 201910,4610,4610,1610,3310,30108.700
18 giu 201910,6810,6810,3210,3710,34284.300
17 giu 201910,8510,8810,6310,8610,83142.500
14 giu 201910,8511,0210,8210,9610,9292.000
13 giu 201911,0311,0310,7510,8810,84287.000
12 giu 201911,1011,4311,0111,3011,26386.900
11 giu 201911,0011,1210,9111,0511,01205.800
10 giu 201911,5811,6011,4711,5011,46117.600
07 giu 201911,7511,7511,4911,7211,68127.000
06 giu 201911,9211,9911,8011,8611,8291.300
05 giu 201912,1012,3512,0112,1812,14123.400
04 giu 201912,1212,3612,0512,1612,1278.100
03 giu 201912,2912,2911,8512,0712,03265.600
31 mag 201912,9513,0812,6612,8712,8397.800
30 mag 201912,7412,8112,5312,7612,72133.700
29 mag 201913,2613,4112,7012,7012,66117.600
28 mag 201912,9613,4112,8913,3613,32152.300
24 mag 201912,7513,0512,7412,9512,91297.700
23 mag 201913,1613,4213,1413,2613,22127.300
22 mag 201912,7312,8512,6212,7912,75223.100
21 mag 201913,2413,2813,0013,0012,96119.500
20 mag 201913,6513,7713,5713,7013,6662.800
17 mag 201913,7213,8513,4913,8213,78109.700
16 mag 201913,4213,7113,2513,6113,5777.400
15 mag 201913,9914,0313,5913,7813,7464.100
14 mag 201914,0114,1013,6413,8613,82153.200
13 mag 201914,6515,0314,5914,7814,73161.200
10 mag 201914,3514,7614,1814,2314,18162.100
09 mag 201914,4114,9914,4114,6214,57389.100
08 mag 201913,8113,9213,6113,9213,88130.300
07 mag 201913,5313,9713,5213,8113,77158.100
06 mag 201913,6913,7313,3713,3913,3583.200
03 mag 201913,3713,4012,9913,1313,0989.100
02 mag 201913,5813,8313,4613,5113,47102.000
01 mag 201913,1913,5612,8513,5413,50178.500
30 apr 201913,2713,3813,0813,1013,0677.900
29 apr 201913,2213,3113,0013,1013,06114.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità