Skip to main content
Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
21.45
-0.27 (-1.26%)
Nov 20, 2024, 3:48 PM EST - Market open

EURL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.3721.7221.0721.4621.46-1.26%14,547
Nov 19, 202421.0421.9921.0421.7321.73-0.44%11,803
Nov 18, 202421.4121.9621.4121.8321.831.04%11,600
Nov 15, 202421.7221.8021.3721.6021.60-0.73%8,591
Nov 14, 202422.1522.2721.7621.7621.760.83%13,328
Nov 13, 202421.7221.7421.2121.5821.58-2.27%92,090
Nov 12, 202422.5522.8321.5822.0822.08-5.60%76,692
Nov 11, 202423.6723.6823.3923.3923.390.33%10,032
Nov 8, 202423.5923.5922.9723.3123.31-5.12%30,146
Nov 7, 202424.2524.5824.1624.5724.575.24%10,769
Nov 6, 202423.4923.5023.0123.3523.35-6.48%65,993
Nov 5, 202424.5725.0824.5724.9624.961.98%10,998
Nov 4, 202424.8425.0624.4824.4824.480.33%8,236
Nov 1, 202425.0725.0724.2924.4024.400.15%9,919
Oct 31, 202424.3224.3623.7024.3624.36-1.71%16,022
Oct 30, 202424.5925.1124.5924.7924.79-2.37%24,881
Oct 29, 202425.5225.6925.2225.3925.39-2.53%7,643
Oct 28, 202425.7926.1025.7926.0526.052.29%14,146
Oct 25, 202425.6625.8525.1925.4725.47-1.01%7,463
Oct 24, 202425.9925.9925.4625.7325.731.23%47,114
Oct 23, 202425.4925.6525.0425.4125.41-1.96%6,547
Oct 22, 202425.7626.0825.6525.9225.92-0.93%26,580
Oct 21, 202426.7626.7826.1326.1626.16-3.48%6,760
Oct 18, 202427.0127.1326.8827.1127.111.83%8,854
Oct 17, 202426.7526.7526.3426.6226.620.86%6,922
Oct 16, 202426.5526.6226.3126.3926.390.07%12,239
Oct 15, 202427.3227.3726.3126.3826.38-4.30%7,449
Oct 14, 202427.6227.6327.3427.5627.560.97%8,917
Oct 11, 202427.2227.3627.1727.3027.301.23%8,775
Oct 10, 202426.5127.1126.4326.9726.97-0.83%9,850
Oct 9, 202426.5827.5926.5727.1927.192.42%17,223
Oct 8, 202426.6926.7026.5026.5526.55-1.64%14,092
Oct 7, 202427.1427.2826.6126.9926.99-2.63%12,193
Oct 4, 202426.9127.7226.7727.7227.722.74%17,888
Oct 3, 202427.2827.2826.7926.9826.98-2.83%10,575
Oct 2, 202427.8728.1427.5727.7727.77-1.65%12,644
Oct 1, 202429.0029.0727.8828.2428.24-3.42%24,565
Sep 30, 202429.3429.5728.6629.2429.24-2.41%9,170
Sep 27, 202430.2930.3729.6829.9629.96-0.79%16,979
Sep 26, 202429.6430.2029.4630.2030.206.22%48,131
Sep 25, 202428.7228.7228.3328.4328.43-1.08%8,332
Sep 24, 202428.4928.7428.3128.7428.742.20%9,371
Sep 23, 202427.9928.3527.7028.1228.030.58%13,727
Sep 20, 202428.3428.3727.6427.9627.86-4.03%18,053
Sep 19, 202429.0929.3128.7729.1429.034.73%14,285
Sep 18, 202427.9528.7227.6127.8227.72-0.30%29,908
Sep 17, 202428.3428.3427.7527.9127.81-1.35%22,719
Sep 16, 202427.9228.3527.7928.2928.192.09%16,324
Sep 13, 202427.5328.2827.4127.7127.612.10%20,664
Sep 12, 202426.5727.1626.5727.1427.051.82%5,343
Sep 11, 202426.3926.6625.5126.6626.561.29%5,577
Sep 10, 202426.3726.4325.6526.3226.22-1.48%4,241
Sep 9, 202426.4226.8926.4226.7126.622.64%2,868
Sep 6, 202427.3127.3125.9526.0225.93-3.98%13,208
Sep 5, 202427.4227.4227.0627.1027.01-1.30%7,445
Sep 4, 202427.2027.6127.0227.4627.36-0.75%28,913
Sep 3, 202428.8028.8027.5027.6727.57-5.68%24,834
Aug 30, 202429.3629.3628.7829.3329.231.12%5,718
Aug 29, 202429.2029.5328.9429.0128.910.38%15,636
Aug 28, 202428.9829.1028.8228.9028.80-1.23%3,996
Aug 27, 202429.0429.3129.0429.2629.161.04%2,187
Aug 26, 202429.1329.1628.7928.9628.86-0.78%9,168
Aug 23, 202428.3029.4428.3029.1929.095.06%18,687
Aug 22, 202428.5328.5327.7827.7827.68-1.72%12,583
Aug 21, 202427.9328.4027.8628.2728.172.22%15,315
Aug 20, 202427.7327.9227.4227.6527.55-0.66%19,046
Aug 19, 202427.3328.0027.3327.8327.743.55%22,829
Aug 16, 202426.5026.9526.5026.8826.791.59%15,653
Aug 15, 202426.3526.9826.2426.4626.372.07%20,221
Aug 14, 202425.6426.1925.5625.9225.832.22%8,408
Aug 13, 202424.8225.3624.6825.3625.274.04%2,923
Aug 12, 202424.4724.6324.2024.3724.29-1.03%3,534
Aug 9, 202424.1224.6524.0024.6324.541.96%17,613
Aug 8, 202423.6624.1623.4524.1524.074.26%8,986
Aug 7, 202424.3324.3323.0623.1723.09-0.09%5,718
Aug 6, 202422.4623.8422.4623.1923.111.28%9,301
Aug 5, 202422.3323.3522.1822.9022.82-6.76%22,506
Aug 2, 202424.5624.7224.1524.5624.47-2.43%16,947
Aug 1, 202426.4026.4024.7925.1725.08-6.73%15,293
Jul 31, 202426.8627.3726.7426.9826.892.96%5,572
Jul 30, 202426.1726.4025.8226.2126.121.74%6,383
Jul 29, 202426.0826.1825.7025.7625.67-2.32%9,290
Jul 26, 202426.1226.5026.1026.3726.283.91%13,537
Jul 25, 202425.1225.9225.0525.3825.29-1.29%20,927
Jul 24, 202426.3326.4025.6025.7125.62-3.60%15,825
Jul 23, 202426.6926.7626.3626.6726.58-1.30%15,055
Jul 22, 202426.8627.1526.7427.0226.933.80%25,968
Jul 19, 202426.1326.6025.9426.0325.94-2.16%25,116
Jul 18, 202427.4827.4826.4926.6126.52-2.27%9,742
Jul 17, 202427.3227.8327.0427.2327.13-1.79%12,881
Jul 16, 202427.1727.7227.0027.7227.631.09%11,477
Jul 15, 202428.0928.2527.3127.4327.33-3.11%13,687
Jul 12, 202428.1728.6828.1628.3128.213.73%30,443
Jul 11, 202427.6727.7927.2127.2927.190.96%20,778
Jul 10, 202426.5127.0326.4127.0326.933.95%19,601
Jul 9, 202426.3626.5325.9226.0025.91-2.48%10,440
Jul 8, 202427.4627.4626.6626.6626.57-1.50%15,851
Jul 5, 202427.1027.2226.5727.0726.972.39%18,878
Jul 3, 202426.0326.4826.0326.4326.343.72%16,889
Jul 2, 202425.0025.8624.8125.4825.40-0.79%23,165