Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
38.44
+0.62 (1.64%)
At close: Oct 3, 2025, 4:00 PM EDT
37.61
-0.83 (-2.16%)
Pre-market: Oct 6, 2025, 4:01 AM EDT
EURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.24 | 38.67 | 37.88 | 38.44 | 38.44 | 1.64% | 30,495 |
| Oct 2, 2025 | 38.04 | 38.56 | 37.36 | 37.82 | 37.82 | 0.34% | 19,808 |
| Oct 1, 2025 | 36.90 | 37.91 | 36.90 | 37.69 | 37.69 | 3.32% | 47,504 |
| Sep 30, 2025 | 35.64 | 36.78 | 35.42 | 36.48 | 36.48 | 2.85% | 27,870 |
| Sep 29, 2025 | 35.45 | 35.70 | 35.33 | 35.47 | 35.47 | 0.60% | 5,806 |
| Sep 26, 2025 | 34.84 | 35.37 | 34.62 | 35.26 | 35.26 | 3.04% | 14,522 |
| Sep 25, 2025 | 34.65 | 34.65 | 33.85 | 34.22 | 34.22 | -2.26% | 40,199 |
| Sep 24, 2025 | 35.48 | 35.66 | 35.00 | 35.01 | 35.01 | -2.51% | 26,954 |
| Sep 23, 2025 | 36.25 | 36.62 | 35.75 | 35.91 | 35.91 | -0.25% | 27,749 |
| Sep 22, 2025 | 35.46 | 36.09 | 35.32 | 36.00 | 35.95 | 0.89% | 21,931 |
| Sep 19, 2025 | 35.85 | 35.99 | 35.46 | 35.68 | 35.63 | -0.91% | 6,201 |
| Sep 18, 2025 | 35.90 | 36.34 | 35.70 | 36.01 | 35.96 | 0.64% | 10,705 |
| Sep 17, 2025 | 36.13 | 36.62 | 35.30 | 35.78 | 35.73 | -0.56% | 21,338 |
| Sep 16, 2025 | 36.50 | 36.50 | 35.66 | 35.98 | 35.93 | -0.42% | 13,326 |
| Sep 15, 2025 | 36.81 | 36.81 | 35.71 | 36.13 | 36.08 | -0.11% | 38,265 |
| Sep 12, 2025 | 35.80 | 36.17 | 35.50 | 36.17 | 36.12 | -0.03% | 82,304 |
| Sep 11, 2025 | 35.50 | 36.18 | 35.47 | 36.18 | 36.13 | 3.25% | 25,529 |
| Sep 10, 2025 | 35.55 | 35.55 | 34.81 | 35.04 | 34.99 | -0.48% | 35,072 |
| Sep 9, 2025 | 35.15 | 35.87 | 35.15 | 35.21 | 35.16 | -0.84% | 12,103 |
| Sep 8, 2025 | 35.56 | 36.25 | 35.05 | 35.51 | 35.46 | 1.86% | 23,225 |
| Sep 5, 2025 | 35.24 | 35.48 | 34.38 | 34.86 | 34.81 | 2.08% | 44,149 |
| Sep 4, 2025 | 33.88 | 34.29 | 33.82 | 34.15 | 34.10 | 1.10% | 18,554 |
| Sep 3, 2025 | 33.25 | 33.81 | 33.25 | 33.78 | 33.73 | 1.14% | 18,565 |
| Sep 2, 2025 | 32.99 | 33.83 | 32.63 | 33.40 | 33.35 | -3.75% | 41,651 |
| Aug 29, 2025 | 35.00 | 35.00 | 34.47 | 34.70 | 34.65 | -1.81% | 19,841 |
| Aug 28, 2025 | 35.05 | 35.40 | 35.01 | 35.34 | 35.29 | 1.20% | 30,817 |
| Aug 27, 2025 | 34.95 | 35.11 | 34.34 | 34.92 | 34.87 | -1.33% | 28,536 |
| Aug 26, 2025 | 35.24 | 35.69 | 35.18 | 35.39 | 35.34 | -0.56% | 18,450 |
| Aug 25, 2025 | 36.89 | 37.02 | 35.57 | 35.59 | 35.54 | -4.41% | 59,837 |
| Aug 22, 2025 | 36.19 | 37.34 | 36.04 | 37.23 | 37.18 | 4.67% | 28,314 |
| Aug 21, 2025 | 35.75 | 35.81 | 35.01 | 35.57 | 35.52 | -1.85% | 23,584 |
| Aug 20, 2025 | 36.41 | 36.41 | 35.85 | 36.24 | 36.19 | 2.26% | 33,246 |
| Aug 19, 2025 | 36.00 | 36.45 | 35.13 | 35.44 | 35.39 | 0.74% | 23,064 |
| Aug 18, 2025 | 35.08 | 35.42 | 34.90 | 35.18 | 35.13 | -0.87% | 33,824 |
| Aug 15, 2025 | 35.70 | 36.00 | 35.16 | 35.49 | 35.44 | 0.06% | 26,308 |
| Aug 14, 2025 | 35.00 | 35.47 | 34.57 | 35.47 | 35.42 | 0.88% | 30,812 |
| Aug 13, 2025 | 34.63 | 35.29 | 34.63 | 35.16 | 35.11 | 2.54% | 24,829 |
| Aug 12, 2025 | 33.67 | 34.47 | 33.53 | 34.29 | 34.24 | 2.57% | 60,908 |
| Aug 11, 2025 | 33.46 | 34.00 | 33.03 | 33.43 | 33.38 | -1.68% | 36,983 |
| Aug 8, 2025 | 33.63 | 34.22 | 33.63 | 34.00 | 33.95 | 1.04% | 63,720 |
| Aug 7, 2025 | 33.78 | 34.11 | 33.20 | 33.65 | 33.60 | 1.17% | 20,333 |
| Aug 6, 2025 | 32.64 | 33.26 | 32.40 | 33.26 | 33.21 | 2.72% | 42,688 |
| Aug 5, 2025 | 32.23 | 32.94 | 31.77 | 32.38 | 32.33 | 0.62% | 21,769 |
| Aug 4, 2025 | 31.89 | 32.18 | 31.73 | 32.18 | 32.13 | 3.51% | 39,127 |
| Aug 1, 2025 | 30.95 | 31.20 | 30.34 | 31.09 | 31.05 | -1.61% | 82,785 |
| Jul 31, 2025 | 32.18 | 32.59 | 31.38 | 31.60 | 31.55 | -3.16% | 76,398 |
| Jul 30, 2025 | 33.29 | 33.56 | 32.24 | 32.63 | 32.58 | -4.14% | 87,044 |
| Jul 29, 2025 | 34.03 | 34.21 | 33.50 | 34.04 | 33.99 | 0.12% | 52,257 |
| Jul 28, 2025 | 34.99 | 34.99 | 33.76 | 34.00 | 33.95 | -5.40% | 96,953 |
| Jul 25, 2025 | 35.22 | 35.95 | 34.85 | 35.94 | 35.89 | 0.48% | 47,513 |