Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
42.06
-2.81 (-6.26%)
At close: Mar 5, 2026, 4:00 PM EST
42.06
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
EURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.33 | 44.33 | 40.77 | 42.06 | 42.06 | -6.26% | 76,183 |
| Mar 4, 2026 | 44.68 | 45.00 | 43.64 | 44.87 | 44.87 | 3.96% | 86,492 |
| Mar 3, 2026 | 42.06 | 43.77 | 40.29 | 43.16 | 43.16 | -9.38% | 149,076 |
| Mar 2, 2026 | 47.50 | 48.22 | 46.56 | 47.63 | 47.63 | -6.57% | 170,580 |
| Feb 27, 2026 | 51.15 | 51.65 | 50.53 | 50.98 | 50.98 | 0.30% | 32,608 |
| Feb 26, 2026 | 51.52 | 51.52 | 50.30 | 50.83 | 50.83 | -1.07% | 37,396 |
| Feb 25, 2026 | 51.05 | 51.45 | 50.62 | 51.38 | 51.38 | 1.68% | 27,307 |
| Feb 24, 2026 | 49.98 | 50.71 | 49.60 | 50.53 | 50.53 | 1.12% | 45,774 |
| Feb 23, 2026 | 51.10 | 51.10 | 49.38 | 49.97 | 49.97 | -1.23% | 110,186 |
| Feb 20, 2026 | 49.40 | 51.03 | 49.35 | 50.59 | 50.59 | 2.58% | 70,717 |
| Feb 19, 2026 | 49.39 | 49.51 | 48.18 | 49.32 | 49.32 | -1.06% | 37,440 |
| Feb 18, 2026 | 50.00 | 50.50 | 49.48 | 49.85 | 49.85 | 1.12% | 138,298 |
| Feb 17, 2026 | 48.02 | 49.72 | 47.70 | 49.30 | 49.30 | 1.57% | 53,597 |
| Feb 13, 2026 | 48.99 | 48.99 | 47.50 | 48.54 | 48.54 | -0.08% | 39,905 |
| Feb 12, 2026 | 50.10 | 50.16 | 48.05 | 48.58 | 48.58 | -2.41% | 45,565 |
| Feb 11, 2026 | 50.05 | 50.25 | 48.82 | 49.78 | 49.78 | 0.81% | 32,774 |
| Feb 10, 2026 | 50.50 | 50.50 | 49.31 | 49.38 | 49.38 | -1.12% | 51,898 |
| Feb 9, 2026 | 49.03 | 50.07 | 48.67 | 49.94 | 49.94 | 3.33% | 84,986 |
| Feb 6, 2026 | 46.37 | 48.65 | 46.37 | 48.33 | 48.33 | 5.87% | 44,068 |
| Feb 5, 2026 | 45.98 | 47.01 | 45.32 | 45.65 | 45.65 | -4.13% | 69,323 |
| Feb 4, 2026 | 48.81 | 48.91 | 47.05 | 47.62 | 47.62 | 0.56% | 66,345 |
| Feb 3, 2026 | 47.92 | 47.92 | 46.50 | 47.35 | 47.35 | -1.29% | 46,060 |
| Feb 2, 2026 | 47.26 | 48.02 | 47.25 | 47.97 | 47.97 | 2.50% | 71,346 |
| Jan 30, 2026 | 48.28 | 49.54 | 46.20 | 46.80 | 46.80 | -3.09% | 47,747 |
| Jan 29, 2026 | 48.54 | 49.08 | 46.70 | 48.29 | 48.29 | 1.73% | 49,760 |
| Jan 28, 2026 | 47.92 | 48.20 | 46.71 | 47.47 | 47.47 | -3.81% | 82,379 |
| Jan 27, 2026 | 48.37 | 49.54 | 47.74 | 49.35 | 49.35 | 4.80% | 79,010 |
| Jan 26, 2026 | 47.00 | 47.44 | 46.71 | 47.09 | 47.09 | 2.08% | 56,376 |
| Jan 23, 2026 | 45.42 | 46.24 | 44.66 | 46.13 | 46.13 | 2.06% | 50,524 |
| Jan 22, 2026 | 45.34 | 45.50 | 44.74 | 45.20 | 45.20 | 1.58% | 42,538 |
| Jan 21, 2026 | 43.20 | 44.63 | 42.79 | 44.50 | 44.50 | 3.33% | 42,581 |
| Jan 20, 2026 | 43.25 | 44.01 | 42.93 | 43.06 | 43.06 | -4.29% | 49,965 |
| Jan 16, 2026 | 45.30 | 45.39 | 44.36 | 44.99 | 44.99 | 0.56% | 24,093 |
| Jan 15, 2026 | 45.15 | 45.24 | 44.52 | 44.74 | 44.74 | -1.11% | 25,556 |
| Jan 14, 2026 | 44.45 | 45.24 | 44.45 | 45.24 | 45.24 | 1.48% | 26,587 |
| Jan 13, 2026 | 44.86 | 44.87 | 44.28 | 44.58 | 44.58 | -1.48% | 45,726 |
| Jan 12, 2026 | 44.95 | 45.25 | 44.92 | 45.25 | 45.25 | 1.55% | 33,619 |
| Jan 9, 2026 | 44.04 | 44.87 | 43.83 | 44.56 | 44.56 | 2.23% | 28,897 |
| Jan 8, 2026 | 43.63 | 44.47 | 43.00 | 43.59 | 43.59 | -0.41% | 26,006 |
| Jan 7, 2026 | 44.27 | 44.27 | 43.62 | 43.77 | 43.77 | -0.61% | 34,514 |
| Jan 6, 2026 | 44.27 | 44.55 | 44.02 | 44.04 | 44.04 | 0.41% | 43,187 |
| Jan 5, 2026 | 43.10 | 43.94 | 42.57 | 43.86 | 43.86 | 2.50% | 59,213 |
| Jan 2, 2026 | 42.68 | 42.82 | 42.11 | 42.79 | 42.79 | 3.81% | 42,118 |
| Dec 31, 2025 | 41.73 | 41.97 | 41.22 | 41.22 | 41.22 | -1.13% | 14,582 |
| Dec 30, 2025 | 42.87 | 42.87 | 41.69 | 41.69 | 41.69 | -0.48% | 21,326 |
| Dec 29, 2025 | 42.08 | 42.11 | 41.40 | 41.89 | 41.89 | -0.76% | 10,786 |
| Dec 26, 2025 | 42.15 | 42.24 | 41.56 | 42.21 | 42.21 | 1.52% | 18,567 |
| Dec 24, 2025 | 42.00 | 42.27 | 41.55 | 41.58 | 41.58 | 0.41% | 17,619 |
| Dec 23, 2025 | 41.50 | 41.91 | 41.30 | 41.41 | 41.41 | 1.02% | 23,238 |
| Dec 22, 2025 | 41.39 | 41.43 | 40.43 | 40.99 | 40.84 | 1.41% | 20,725 |