RUSS - Direxion Daily Russia Bear 3X Shares

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 apr 201913,2413,4213,2213,3513,3165.400
25 apr 201913,1213,2913,1213,2313,1997.100
24 apr 201912,7713,1812,7513,0212,98120.300
23 apr 201912,4512,5812,3612,3612,3242.400
22 apr 201912,5012,5712,3512,3812,3475.400
18 apr 201912,8813,0512,7112,7812,7483.600
17 apr 201912,6712,8912,5912,7312,6988.300
16 apr 201913,3413,4312,7912,8912,85150.200
15 apr 201913,2413,5813,2213,3513,3175.700
12 apr 201913,2213,3813,1513,2713,2369.900
11 apr 201913,2513,5713,2513,4613,42151.400
10 apr 201913,1313,1612,8612,9512,91291.200
09 apr 201913,4513,5413,3313,3813,3493.800
08 apr 201913,7213,7613,3813,4513,41178.100
05 apr 201914,0214,1413,8013,8113,7775.900
04 apr 201914,2914,3214,0814,2214,17105.800
03 apr 201913,9014,2313,7714,1214,07153.200
02 apr 201914,3014,3013,8413,9813,93109.700
01 apr 201914,4414,5214,0914,1214,07161.700
29 mar 201914,2915,2214,2915,0615,01320.900
28 mar 201914,7314,7314,4214,5714,5281.100
27 mar 201914,1814,6614,1414,5614,51155.100
26 mar 201913,5914,1113,5813,9213,8857.000
25 mar 201914,1114,1513,7013,8513,81127.800
22 mar 201913,9114,4613,8414,4314,38163.100
21 mar 201913,4013,6013,3113,3813,34172.900
20 mar 201913,8614,0113,2413,4813,44198.200
19 mar 201913,8614,0213,7013,7913,75180.100
19 mar 20190.046 Dividendo
18 mar 201914,1014,1013,7113,7713,68195.300
15 mar 201915,1615,1614,5914,6314,53135.700
14 mar 201915,2415,4515,1215,1215,02245.100
13 mar 201915,2215,2814,9815,1315,0370.300
12 mar 201915,2715,3515,0915,3515,2579.400
11 mar 201915,7415,7415,4015,4515,3599.400
08 mar 201916,1116,5516,0916,1916,08237.200
07 mar 201915,1815,9115,1815,8815,78120.600
06 mar 201914,9515,2214,8815,2015,10105.800
05 mar 201915,4615,5515,1215,1615,06104.300
04 mar 201915,1915,7115,1615,4515,35147.400
01 mar 201915,3415,6415,1815,5415,44128.300
28 feb 201915,2715,6515,2715,6015,50146.100
27 feb 201915,0915,4115,0515,1715,0795.300
26 feb 201915,0715,1914,7414,8614,76101.400
25 feb 201914,8615,0414,5214,8714,7785.700
22 feb 201915,0415,0814,6914,9014,80193.900
21 feb 201915,0415,4915,0315,3415,24148.300
20 feb 201915,0415,0714,6414,9514,85128.000
19 feb 201915,9915,9915,2515,3415,24117.300
15 feb 201915,5415,7315,4415,5115,41139.400
14 feb 201916,4516,5015,7315,8415,74217.800
13 feb 201915,0716,2614,9516,1616,05513.500
12 feb 201914,3314,9014,2514,6414,54223.900
11 feb 201914,8515,0214,7014,9114,8173.900
08 feb 201914,7115,0614,7114,9014,8092.500
07 feb 201914,6314,9714,5214,6314,53140.800
06 feb 201914,0214,4514,0114,3414,25160.400
*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