Skip to main content
Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
23.23
+1.46 (6.73%)
Jan 21, 2025, 4:00 PM EST - Market closed

EURL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.7523.2922.6023.2323.236.73%22,273
Jan 17, 202521.9422.2521.7321.7721.771.05%35,062
Jan 16, 202521.3121.6821.1621.5421.542.77%10,429
Jan 15, 202521.0921.1220.8020.9620.963.89%13,425
Jan 14, 202520.2120.2820.0220.1820.181.13%7,100
Jan 13, 202519.4519.9819.4119.9519.95-1.37%29,568
Jan 10, 202520.7520.7520.0920.2320.23-2.92%18,722
Jan 8, 202520.6420.9120.5320.8420.84-1.44%14,848
Jan 7, 202521.6521.6521.0121.1421.14-0.07%38,393
Jan 6, 202521.0121.5820.8621.1521.154.05%34,247
Jan 3, 202520.3420.3620.1720.3320.330.84%8,027
Jan 2, 202520.4620.5219.9820.1620.16-1.18%9,310
Dec 31, 202420.8320.8420.2520.4020.40-0.27%35,575
Dec 30, 202420.4220.5120.1620.4620.46-1.76%28,492
Dec 27, 202420.7520.9220.6420.8220.82-1.41%10,935
Dec 26, 202420.6321.2420.6321.1221.120.81%6,246
Dec 24, 202420.7520.9520.3220.9520.951.52%5,629
Dec 23, 202420.3020.6720.1420.6420.640.76%10,566
Dec 20, 202419.8620.8419.8620.4820.31-0.78%20,796
Dec 19, 202421.0521.0520.6020.6420.47-1.39%16,226
Dec 18, 202422.4322.6820.6920.9320.75-6.45%78,239
Dec 17, 202422.4922.6822.3622.3822.19-1.48%18,329
Dec 16, 202422.6722.9322.5522.7122.52-0.76%26,866
Dec 13, 202423.1323.1522.6922.8822.690.01%5,716
Dec 12, 202423.1923.4022.8722.8822.69-2.47%15,045
Dec 11, 202423.4223.4823.1523.4623.261.33%17,588
Dec 10, 202423.6023.6123.1323.1522.95-2.63%34,510
Dec 9, 202424.2524.2723.7523.7823.57-0.06%23,162
Dec 6, 202424.1524.4223.6523.7923.590.13%22,362
Dec 5, 202423.7323.9523.6223.7623.562.77%56,676
Dec 4, 202423.1223.4823.0023.1222.920.57%68,244
Dec 3, 202422.9423.2222.8322.9922.79-0.01%19,123
Dec 2, 202422.6122.9922.0722.9922.801.37%44,455
Nov 29, 202422.0322.8322.0322.6822.493.84%15,931
Nov 27, 202421.7522.1321.6321.8421.661.52%4,260
Nov 26, 202421.9522.0021.3521.5221.33-2.02%16,985
Nov 25, 202422.0822.2721.7721.9621.771.86%20,157
Nov 22, 202421.5821.6421.3021.5621.381.02%12,661
Nov 21, 202421.1821.4720.9921.3421.16-0.53%17,477
Nov 20, 202421.3721.7221.0721.4621.27-1.26%14,547
Nov 19, 202421.0421.9921.0421.7321.55-0.44%11,803
Nov 18, 202421.4121.9621.4121.8321.641.04%11,600
Nov 15, 202421.7221.8021.3721.6021.42-0.73%8,591
Nov 14, 202422.1522.2721.7621.7621.570.83%13,328
Nov 13, 202421.7221.7421.2121.5821.40-2.27%92,090
Nov 12, 202422.5522.8321.5822.0821.89-5.60%76,692
Nov 11, 202423.6723.6823.3923.3923.190.33%10,032
Nov 8, 202423.5923.5922.9723.3123.11-5.12%30,146
Nov 7, 202424.2524.5824.1624.5724.365.24%10,769
Nov 6, 202423.4923.5023.0123.3523.15-6.48%65,993
Nov 5, 202424.5725.0824.5724.9624.751.98%10,998
Nov 4, 202424.8425.0624.4824.4824.270.33%8,236
Nov 1, 202425.0725.0724.2924.4024.190.15%9,919
Oct 31, 202424.3224.3623.7024.3624.16-1.71%16,022
Oct 30, 202424.5925.1124.5924.7924.58-2.37%24,881
Oct 29, 202425.5225.6925.2225.3925.17-2.53%7,643
Oct 28, 202425.7926.1025.7926.0525.832.29%14,146
Oct 25, 202425.6625.8525.1925.4725.25-1.01%7,463
Oct 24, 202425.9925.9925.4625.7325.511.23%47,114
Oct 23, 202425.4925.6525.0425.4125.20-1.96%6,547
Oct 22, 202425.7626.0825.6525.9225.70-0.93%26,580
Oct 21, 202426.7626.7826.1326.1625.94-3.48%6,760
Oct 18, 202427.0127.1326.8827.1126.881.83%8,854
Oct 17, 202426.7526.7526.3426.6226.390.86%6,922
Oct 16, 202426.5526.6226.3126.3926.170.07%12,239
Oct 15, 202427.3227.3726.3126.3826.15-4.30%7,449
Oct 14, 202427.6227.6327.3427.5627.330.97%8,917
Oct 11, 202427.2227.3627.1727.3027.071.23%8,775
Oct 10, 202426.5127.1126.4326.9726.74-0.83%9,850
Oct 9, 202426.5827.5926.5727.1926.962.42%17,223
Oct 8, 202426.6926.7026.5026.5526.33-1.64%14,092
Oct 7, 202427.1427.2826.6126.9926.77-2.63%12,193
Oct 4, 202426.9127.7226.7727.7227.492.74%17,888
Oct 3, 202427.2827.2826.7926.9826.75-2.83%10,575
Oct 2, 202427.8728.1427.5727.7727.54-1.65%12,644
Oct 1, 202429.0029.0727.8828.2428.00-3.42%24,565
Sep 30, 202429.3429.5728.6629.2428.99-2.41%9,170
Sep 27, 202430.2930.3729.6829.9629.71-0.79%16,979
Sep 26, 202429.6430.2029.4630.2029.946.22%48,131
Sep 25, 202428.7228.7228.3328.4328.19-1.08%8,332
Sep 24, 202428.4928.7428.3128.7428.502.20%9,371
Sep 23, 202427.9928.3527.7028.1227.790.58%13,727
Sep 20, 202428.3428.3727.6427.9627.63-4.03%18,053
Sep 19, 202429.0929.3128.7729.1428.794.73%14,285
Sep 18, 202427.9528.7227.6127.8227.49-0.30%29,908
Sep 17, 202428.3428.3427.7527.9127.57-1.35%22,719
Sep 16, 202427.9228.3527.7928.2927.952.09%16,324
Sep 13, 202427.5328.2827.4127.7127.382.10%20,664
Sep 12, 202426.5727.1626.5727.1426.821.82%5,343
Sep 11, 202426.3926.6625.5126.6626.341.29%5,577
Sep 10, 202426.3726.4325.6526.3226.00-1.48%4,241
Sep 9, 202426.4226.8926.4226.7126.392.64%2,868
Sep 6, 202427.3127.3125.9526.0225.71-3.98%13,208
Sep 5, 202427.4227.4227.0627.1026.78-1.30%7,445
Sep 4, 202427.2027.6127.0227.4627.13-0.75%28,913
Sep 3, 202428.8028.8027.5027.6727.34-5.68%24,834
Aug 30, 202429.3629.3628.7829.3328.981.12%5,718
Aug 29, 202429.2029.5328.9429.0128.660.38%15,636
Aug 28, 202428.9829.1028.8228.9028.56-1.23%3,996
Aug 27, 202429.0429.3129.0429.2628.911.04%2,187