EUFL - Direxion Daily MSCI European Financials Bull 2X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201928.2428.5028.2428.4328.43500
Oct 17, 201928.0228.0228.0228.0228.02200
Oct 16, 201927.7127.7627.7127.7427.74800
Oct 15, 201927.6327.6327.6327.6327.63-
Oct 14, 201926.4026.4026.4026.4026.40-
Oct 11, 201926.8026.8026.8026.8026.80-
Oct 10, 201924.7224.7624.7224.7624.76100
Oct 09, 201923.6823.8323.6823.8123.811,800
Oct 08, 201923.5623.6623.1423.3823.381,300
Oct 07, 201924.2424.3523.9024.2224.22800
Oct 04, 201924.1924.1924.1924.1924.19-
Oct 03, 201923.9623.9923.9623.9923.99100
Oct 02, 201923.8623.9323.8623.9223.92600
Oct 01, 201925.1925.1925.1925.1925.19-
Sep 30, 201925.9025.9025.9025.9025.90-
Sep 27, 201925.6725.6725.6725.6725.67-
Sep 26, 201925.6025.6025.5725.5725.571,500
Sep 25, 201925.1025.4225.1025.4225.42100
Sep 24, 201925.7525.7525.0125.0125.01700
Sep 24, 20190.01 Dividend
Sep 23, 201926.0826.0826.0826.0826.07-
Sep 20, 201926.5626.5626.4826.4826.47700
Sep 19, 201926.5226.5226.5226.5226.51-
Sep 18, 201926.0726.0726.0726.0726.06-
Sep 17, 201926.1826.1826.1826.1826.17-
Sep 16, 201926.4826.4826.4426.4426.43400
Sep 13, 201927.4127.4127.3027.3027.28500
Sep 12, 201926.1526.3625.9426.3626.35500
Sep 11, 201926.0826.0826.0826.0826.07-
Sep 10, 201925.8225.8225.8225.8225.81100
Sep 09, 201925.0225.1324.9125.1325.126,600
Sep 06, 201924.1924.1924.1924.1924.18-
Sep 05, 201924.0424.0924.0424.0924.09300
Sep 04, 201923.1123.1123.1123.1123.11100
Sep 03, 201922.4122.4122.4122.4122.40-
Aug 30, 201922.6422.6422.6422.6422.64100
Aug 29, 201922.4622.6122.4622.6122.61700
Aug 28, 201922.2022.2022.1922.2022.19600
Aug 27, 201922.4622.4622.4322.4422.44500
Aug 26, 201922.3022.5522.3022.4922.483,400
Aug 23, 201922.3722.4322.2822.2822.272,900
Aug 22, 201923.0423.0423.0323.0323.021,800
Aug 21, 201922.8222.8222.7622.7622.76300
Aug 20, 201922.5222.5222.5222.5222.51-
Aug 19, 201922.7822.7822.7822.7822.78-
Aug 16, 201922.5722.6722.5722.6722.66600
Aug 15, 201921.8721.8721.8721.8721.86300
Aug 14, 201921.8821.8821.8821.8821.87800
Aug 13, 201923.2823.3123.2823.3123.30100
Aug 12, 201923.2323.2323.2323.2323.22100
Aug 09, 201923.6323.7723.6323.7723.76100
Aug 08, 201924.1324.1324.1324.1324.12800
Aug 07, 201923.8923.8923.8923.8923.88800
Aug 06, 201923.9523.9523.9523.9523.94200
Aug 05, 201922.2224.1222.2223.7323.721,500
Aug 02, 201924.9924.9924.8324.8324.83500
Aug 01, 201926.0926.0924.5025.2325.222,200
Jul 31, 201925.7925.7925.7425.7425.73700
Jul 30, 201926.0726.0726.0726.0726.06-
Jul 29, 201927.1627.1627.1627.1627.15-
Jul 26, 201927.1627.2727.1627.2227.21300
Jul 25, 201927.3727.3727.3727.3727.36-
Jul 24, 201927.9927.9927.9927.9927.98-
Jul 23, 201928.2128.2128.2128.2128.20-
Jul 22, 201927.7527.7527.7527.7527.74-
Jul 19, 201927.9027.9027.9027.9027.89-
Jul 18, 201928.5028.5028.5028.5028.48100
Jul 17, 201928.3828.3828.3828.3828.36-
Jul 16, 201928.8128.8128.8128.8128.80-
Jul 15, 201928.8128.8628.8128.8628.851,200
Jul 12, 201928.8228.8228.7828.8228.80400
Jul 11, 201928.7528.8228.7528.8228.81500
Jul 10, 201928.6728.6728.6728.6728.66-
Jul 09, 201928.5628.5628.5628.5628.55-
Jul 08, 201928.8228.8228.8228.8228.80-
Jul 05, 201929.1729.2129.1329.2129.201,200
Jul 03, 201929.1129.1129.1129.1129.10300
Jul 02, 201928.5528.5528.5528.5528.53100
Jul 01, 201928.4028.4028.2628.2628.25800
Jun 28, 201928.1928.1928.0828.1028.09500
Jun 27, 201927.8627.8627.8627.8627.85-
Jun 26, 201927.6627.6627.6627.6627.65-
Jun 25, 201927.5027.5027.2427.2627.251,400
Jun 25, 20190.717 Dividend
Jun 24, 201928.4228.4228.3428.3427.61200
Jun 21, 201928.4328.4328.4028.4027.67700
Jun 20, 201928.4728.4728.4728.4727.73-
Jun 19, 201928.3328.3328.3328.3327.60200
Jun 18, 201927.6127.6427.6127.6226.91600
Jun 17, 201927.0027.0027.0027.0026.31100
Jun 14, 201926.9727.0126.9327.0126.321,400
Jun 13, 201927.4827.4827.4827.4826.78-
Jun 12, 201927.5427.5427.5427.5426.83-
Jun 11, 201928.1328.1328.1328.1327.41-
Jun 10, 201927.9227.9227.9227.9227.21-
Jun 07, 201927.6227.6227.6227.6226.91100
Jun 06, 201927.1427.1727.1027.1726.47300
Jun 05, 201927.2527.2527.2527.2526.55-
Jun 04, 201927.5627.5627.5627.5626.85-
Jun 03, 201926.2426.2426.2426.2425.57200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...