EUXL - Direxion Daily EURO STOXX 50 (R) Bull 3X Shares Direxion Daily EURO STOXX 5

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201919.3019.3019.2319.3019.305,003
Apr 17, 201919.4019.4019.2519.4019.406,100
Apr 16, 201919.0319.0319.0019.0019.00300
Apr 15, 201918.8518.9018.8518.9018.901,600
Apr 12, 201919.0019.0018.8218.9318.935,800
Apr 11, 201918.4218.4218.3818.3818.383,600
Apr 10, 201918.2118.4218.2118.3618.361,100
Apr 09, 201918.2218.2318.0718.0718.0710,900
Apr 08, 201918.5918.5918.4318.4818.489,300
Apr 05, 201918.4618.4618.4318.4318.43200
Apr 04, 201918.3418.4318.3418.4218.42400
Apr 03, 201918.0718.4018.0718.3118.313,600
Apr 02, 201917.6017.7717.4617.7717.77700
Apr 01, 201917.3517.5917.3517.5917.596,700
Mar 29, 201916.7917.0216.7717.0117.011,300
Mar 28, 201916.6716.7016.5216.6716.67500
Mar 27, 201916.8116.8116.5016.8016.80800
Mar 26, 201916.6716.6716.6716.6716.67200
Mar 25, 201916.6916.6916.5416.5416.54200
Mar 22, 201916.9016.9016.3616.5016.503,800
Mar 21, 201917.8818.1317.8818.1218.121,100
Mar 20, 201918.1118.5518.0218.4218.421,000
Mar 19, 201918.6918.6918.2518.3718.372,900
Mar 19, 20190.011 Dividend
Mar 18, 201917.9818.2017.9818.2018.191,000
Mar 15, 201917.7318.0017.7317.9617.953,200
Mar 14, 201917.3117.3117.1317.1917.1813,600
Mar 13, 201916.8717.1116.8717.1117.10800
Mar 12, 201916.6116.6116.5716.5916.582,400
Mar 11, 201916.2516.5516.2516.5516.542,900
Mar 08, 201916.2116.2216.2116.2216.21100
Mar 07, 201916.7916.7916.1616.1716.162,100
Mar 06, 201917.3317.3317.0317.0317.021,000
Mar 05, 201917.0117.1317.0117.1317.11500
Mar 04, 201916.9517.0516.9517.0517.03200
Mar 01, 201917.4717.4717.1617.2517.241,700
Feb 28, 201917.0117.0116.9016.9016.89600
Feb 27, 201916.7016.7016.7016.7016.69-
Feb 26, 201916.7616.8716.7616.8716.86400
Feb 25, 201916.5916.6316.5116.5116.502,800
Feb 22, 201916.4016.4216.4016.4016.3911,700
Feb 21, 201916.1416.2516.1416.2516.251,000
Feb 20, 201916.1416.3616.1116.3516.342,000
Feb 19, 201915.8816.1015.8816.0616.051,000
Feb 15, 201915.7515.8815.7315.8815.871,000
Feb 14, 201915.2315.2315.1015.1015.09700
Feb 13, 201915.2415.3615.2315.2315.231,700
Feb 12, 201915.2815.3215.2815.3215.31300
Feb 11, 201914.6714.6714.6714.6714.66-
Feb 08, 201914.3514.6614.3514.6614.65500
Feb 07, 201914.9914.9914.8914.8914.881,000
Feb 06, 201915.7115.7315.7115.7115.701,200
Feb 05, 201915.9716.0015.9315.9415.934,300
Feb 04, 201915.3915.4915.3915.4915.481,700
Feb 01, 201915.4315.5515.4315.5215.512,200
Jan 31, 201915.2215.4315.2215.4215.41500
Jan 30, 201915.2015.7015.1815.5915.583,600
Jan 29, 201915.1515.1515.1515.1515.15-
Jan 28, 201914.8915.0514.8915.0515.04400
Jan 25, 201915.1515.2015.1115.1115.11700
Jan 24, 201914.4714.4714.3214.4314.421,100
Jan 23, 201914.5014.5014.4114.4114.41200
Jan 22, 201914.2614.2614.1014.1014.101,100
Jan 18, 201914.5214.7514.5214.7214.712,100
Jan 17, 201913.6513.9913.6513.9913.982,100
Jan 16, 201913.9913.9913.9913.9913.99200
Jan 15, 201913.9914.0113.9914.0114.00200
Jan 14, 201913.9814.0313.9313.9813.972,300
Jan 11, 201914.2414.2514.1314.1514.141,500
Jan 10, 201914.3414.5114.3414.5114.501,500
Jan 09, 201914.5114.5614.4514.5414.5310,600
Jan 08, 201914.1114.1114.0014.0114.001,500
Jan 07, 201913.5013.8613.5013.7513.745,300
Jan 04, 201913.3813.7413.3813.7113.701,600
Jan 03, 201912.7112.7112.4612.4912.482,900
Jan 02, 201912.7112.9012.7112.8912.89900
Dec 31, 201813.0213.1913.0213.0813.071,600
Dec 28, 201813.3213.3212.9013.0012.9912,600
Dec 27, 201812.1312.7712.0312.7712.7616,100
Dec 27, 20180.044 Dividend
Dec 26, 201811.8912.8211.7512.8212.772,500
Dec 24, 201812.3712.3911.9011.9011.8516,900
Dec 21, 201813.2213.2212.4812.5812.53600
Dec 20, 201813.2613.2613.0913.0913.042,900
Dec 19, 201813.5613.5613.2413.3413.281,100
Dec 18, 201813.8413.8413.6613.6613.601,600
Dec 17, 201813.8413.8413.5413.5413.49600
Dec 14, 201814.0014.0013.9013.9013.85100
Dec 13, 201814.6314.6314.5114.5214.467,500
Dec 12, 201814.5714.6214.5014.5014.441,400
Dec 11, 201814.0214.0213.6713.6713.61200
Dec 10, 201813.7513.7613.2213.6113.568,900
Dec 07, 201814.2214.2713.8613.8613.804,300
Dec 06, 201813.9714.3513.7014.3514.291,800
Dec 04, 201815.8415.8614.9714.9714.911,000
Dec 03, 201816.0516.2316.0216.1516.0823,500
Nov 30, 201815.4615.4815.4615.4815.42400
Nov 29, 201815.6115.7515.6115.7515.69600
Nov 28, 201815.1615.1615.1615.1615.10200
Nov 27, 201815.1515.1515.0715.1115.051,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...