Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
37.63
+0.38 (1.03%)
Nov 28, 2025, 4:00 PM EST - Market closed
EURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.62 | 37.66 | 37.21 | 37.45 | - | 0.55% | 9,868 |
| Nov 26, 2025 | 36.30 | 37.39 | 33.95 | 37.24 | 37.24 | 3.11% | 51,480 |
| Nov 25, 2025 | 35.74 | 36.69 | 35.30 | 36.12 | 36.12 | 4.49% | 66,042 |
| Nov 24, 2025 | 34.94 | 34.94 | 34.00 | 34.57 | 34.57 | -1.23% | 22,226 |
| Nov 21, 2025 | 34.00 | 35.00 | 33.66 | 35.00 | 35.00 | 4.67% | 25,642 |
| Nov 20, 2025 | 35.00 | 35.45 | 32.90 | 33.44 | 33.44 | -4.21% | 31,724 |
| Nov 19, 2025 | 34.90 | 35.15 | 34.20 | 34.91 | 34.91 | -1.16% | 10,854 |
| Nov 18, 2025 | 34.92 | 35.33 | 34.27 | 35.32 | 35.32 | -3.07% | 63,077 |
| Nov 17, 2025 | 36.50 | 37.10 | 35.50 | 36.44 | 36.44 | -1.94% | 20,283 |
| Nov 14, 2025 | 37.00 | 37.87 | 36.56 | 37.16 | 37.16 | -3.15% | 40,428 |
| Nov 13, 2025 | 39.65 | 39.65 | 38.01 | 38.37 | 38.37 | -2.14% | 23,233 |
| Nov 12, 2025 | 39.00 | 39.43 | 38.84 | 39.21 | 39.21 | 1.24% | 53,072 |
| Nov 11, 2025 | 38.04 | 38.78 | 38.04 | 38.73 | 38.73 | 3.64% | 37,732 |
| Nov 10, 2025 | 37.01 | 37.44 | 36.54 | 37.37 | 37.37 | 3.37% | 36,952 |
| Nov 7, 2025 | 35.40 | 36.15 | 35.25 | 36.15 | 36.15 | 1.30% | 27,725 |
| Nov 6, 2025 | 36.22 | 36.27 | 35.50 | 35.69 | 35.69 | -1.17% | 18,804 |
| Nov 5, 2025 | 35.10 | 36.42 | 35.10 | 36.11 | 36.11 | 2.21% | 41,015 |
| Nov 4, 2025 | 35.27 | 36.17 | 34.89 | 35.33 | 35.33 | -3.71% | 43,436 |
| Nov 3, 2025 | 36.50 | 36.99 | 36.35 | 36.69 | 36.69 | -0.03% | 28,547 |
| Oct 31, 2025 | 36.40 | 36.80 | 36.16 | 36.70 | 36.70 | -0.65% | 19,190 |
| Oct 30, 2025 | 37.20 | 37.46 | 36.50 | 36.94 | 36.94 | -1.81% | 36,041 |
| Oct 29, 2025 | 38.85 | 38.85 | 37.44 | 37.62 | 37.62 | -1.34% | 18,086 |
| Oct 28, 2025 | 38.79 | 38.81 | 38.05 | 38.13 | 38.13 | -1.45% | 43,607 |
| Oct 27, 2025 | 38.52 | 38.69 | 38.26 | 38.69 | 38.69 | 1.42% | 22,689 |
| Oct 24, 2025 | 37.91 | 38.26 | 37.87 | 38.15 | 38.15 | 0.39% | 28,924 |
| Oct 23, 2025 | 37.62 | 38.18 | 37.55 | 38.00 | 38.00 | 2.32% | 6,375 |
| Oct 22, 2025 | 37.55 | 37.90 | 37.03 | 37.14 | 37.14 | -1.38% | 13,006 |
| Oct 21, 2025 | 37.78 | 38.00 | 37.25 | 37.66 | 37.66 | -0.82% | 13,214 |
| Oct 20, 2025 | 37.89 | 38.19 | 37.50 | 37.97 | 37.97 | 1.20% | 15,711 |
| Oct 17, 2025 | 37.65 | 37.65 | 36.01 | 37.52 | 37.52 | 0.03% | 17,155 |
| Oct 16, 2025 | 37.28 | 37.84 | 36.85 | 37.51 | 37.51 | 2.04% | 21,469 |
| Oct 15, 2025 | 36.76 | 37.00 | 36.05 | 36.76 | 36.76 | 0.55% | 19,306 |
| Oct 14, 2025 | 35.46 | 37.18 | 35.34 | 36.56 | 36.56 | 1.41% | 11,411 |
| Oct 13, 2025 | 35.76 | 36.42 | 35.51 | 36.05 | 36.05 | 0.47% | 20,871 |
| Oct 10, 2025 | 36.64 | 37.02 | 35.06 | 35.88 | 35.88 | -1.97% | 62,950 |
| Oct 9, 2025 | 38.19 | 38.19 | 36.32 | 36.60 | 36.60 | -3.35% | 51,400 |
| Oct 8, 2025 | 37.64 | 38.14 | 37.27 | 37.87 | 37.87 | 1.92% | 15,098 |
| Oct 7, 2025 | 37.60 | 37.78 | 37.15 | 37.16 | 37.16 | -2.22% | 14,972 |
| Oct 6, 2025 | 38.57 | 38.57 | 37.79 | 38.00 | 38.00 | -1.14% | 25,057 |
| 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 |