Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily FTSE Europe Bull 3X Shares (EURL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.70-1.44 (-11.86%)
At close: 04:00PM EDT
11.21 +0.51 (+4.77%)
After hours: 06:24PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202211.1611.2410.5110.7010.7069,900
Sep 22, 202212.5012.5011.9612.1412.14231,700
Sep 21, 202212.8813.1612.3712.3812.3825,400
Sep 20, 202212.9913.3612.5612.8412.8445,600
Sep 19, 202213.0914.0813.0213.9113.9151,900
Sep 16, 202213.7514.0713.5113.7813.7852,000
Sep 15, 202214.3214.6614.1414.1714.1713,300
Sep 14, 202214.4914.7514.4514.6314.639,000
Sep 13, 202215.5215.7014.5714.5714.5731,200
Sep 12, 202216.4016.8316.2216.3916.3968,300
Sep 09, 202215.1815.8215.1815.4715.4781,200
Sep 08, 202213.9114.4613.7514.2714.2724,600
Sep 07, 202213.6314.4713.6314.2814.2856,600
Sep 06, 202214.1814.2913.7914.1414.1418,300
Sep 02, 202214.3914.8813.6013.6213.6231,100
Sep 01, 202214.0014.0413.5013.9113.9130,700
Aug 31, 202215.0315.4114.6414.6414.647,800
Aug 30, 202215.6815.7514.9315.2915.2948,000
Aug 29, 202215.3715.6115.1815.3915.3924,400
Aug 26, 202216.8216.8615.3515.4415.4418,100
Aug 25, 202216.4616.8116.4616.8016.805,700
Aug 24, 202216.0616.5216.0616.4316.439,000
Aug 23, 202216.2216.6216.1716.2216.225,700
Aug 22, 202216.7116.7116.2116.2816.2827,500
Aug 19, 202217.8217.8217.3517.4817.4830,500
Aug 18, 202218.4318.4318.0818.1718.1768,500
Aug 17, 202218.4218.5018.2018.4818.4852,800
Aug 16, 202218.9319.1318.8719.1019.104,400
Aug 15, 202218.8619.2118.8419.0019.0011,200
Aug 12, 202219.2619.5419.0619.5219.526,400
Aug 11, 202219.6219.7119.2019.3719.3724,200
Aug 10, 202219.1919.5619.1619.3919.3939,000
Aug 09, 202218.3618.4118.1018.1518.155,000
Aug 08, 202218.6818.8818.2718.4818.4811,100
Aug 05, 202217.9618.4017.8618.2318.2312,300
Aug 04, 202218.6018.8018.4618.7218.7226,300
Aug 03, 202218.1918.4417.9718.3318.3312,400
Aug 02, 202218.2618.3217.8617.8617.8614,600
Aug 01, 202218.7818.9318.4518.6418.647,100
Jul 29, 202218.1518.8518.1318.8118.8120,600
Jul 28, 202217.4718.0617.2218.0618.0624,100
Jul 27, 202216.8717.7416.7717.6217.6235,300
Jul 26, 202216.7816.8416.4816.4916.4949,200
Jul 25, 202217.3217.4017.0817.2617.267,900
Jul 22, 202217.2317.5416.6616.8716.8743,800
Jul 21, 202216.4717.0816.4717.0717.078,300
Jul 20, 202216.8516.9416.2516.4916.4946,100
Jul 19, 202216.5117.0816.5117.0017.0071,500
Jul 18, 202215.9816.1515.4915.5515.5549,200
Jul 15, 202214.8615.2314.6015.0915.0918,200
Jul 14, 202214.1514.4813.7214.3914.3931,100
Jul 13, 202214.6715.3414.6715.2515.2514,300
Jul 12, 202215.2515.5815.2515.2515.2525,300
Jul 11, 202215.3615.5515.1715.1715.1729,200
Jul 08, 202215.7516.1515.5915.9815.9822,100
Jul 07, 202215.6615.9215.6215.9215.9219,800
Jul 06, 202215.0815.3414.8315.1815.1827,100
Jul 05, 202214.7415.1914.5415.1815.1842,400
Jul 01, 202215.9016.5215.6516.5216.5221,700
Jun 30, 202215.8116.5715.7416.5516.5517,000
Jun 29, 202217.0317.2016.8716.8716.8721,000
Jun 28, 202218.1818.1917.2217.2217.228,400
Jun 27, 202217.7618.0717.5517.6917.6924,000
Jun 24, 202217.0017.8217.0017.8217.8227,200
Jun 23, 202216.2216.3015.6716.2516.2511,900
Jun 22, 202216.2016.9516.0416.5916.5910,200
Jun 21, 202217.1117.2316.8116.9016.9013,100
Jun 17, 202216.2616.5615.8716.0416.0416,700
Jun 16, 202215.9916.3915.8516.2016.2020,200
Jun 15, 202217.1117.6816.6517.3917.3934,600
Jun 14, 202216.7216.7516.0216.2416.2419,500
Jun 13, 202217.3417.4516.8016.8816.88104,100
Jun 10, 202219.2219.2718.7118.9518.9534,500
Jun 09, 202221.6921.8520.5820.6620.6631,200
Jun 08, 202222.6422.8122.2022.2822.285,200
Jun 07, 202222.4523.3522.4523.2523.2517,800
Jun 06, 202223.6523.7322.9723.1223.125,300
Jun 03, 202223.0423.0422.6222.8222.827,600
Jun 02, 202222.6823.6722.5723.6623.668,500
Jun 01, 202223.3023.3021.8722.1422.1425,600
May 31, 202223.3023.6523.1423.2923.2913,100
May 27, 202223.1023.4423.1023.4123.4113,200
May 26, 202222.4622.7022.3722.6622.666,700
May 25, 202221.1822.0221.1821.8221.8211,600
May 24, 202221.7121.8421.4321.7821.7813,400
May 23, 202221.2821.9621.2521.8121.8141,400
May 20, 202220.7920.8519.7520.4620.4611,200
May 19, 202219.5020.4319.4920.2420.247,400
May 18, 202220.7320.8119.6019.6619.6621,600
May 17, 202221.3421.5721.0521.5521.5515,800
May 16, 202219.6920.4119.6820.0920.0912,800
May 13, 202219.2319.9719.1419.8819.8826,800
May 12, 202218.1818.5517.9618.3318.3318,300
May 11, 202219.1019.8418.5618.5618.569,800
May 10, 202219.4819.4818.5718.8218.8215,100
May 09, 202219.1019.2218.1918.4318.4337,200
May 06, 202220.4720.4719.9220.1820.1815,500
May 05, 202222.3422.4220.6421.1121.1132,500
May 04, 202222.3123.5421.8223.4823.4815,200
May 03, 202222.3222.5722.1522.3822.387,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement