Direxion Daily FTSE Europe Bull 3X ETF (EURL)
NYSEARCA: EURL · Real-Time Price · USD
46.30
-0.67 (-1.43%)
At close: Jul 29, 2026, 4:00 PM EDT
46.30
0.00 (0.00%)
After-hours: Jul 29, 2026, 5:18 PM EDT
EURL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 46.84 | 46.91 | 46.17 | 46.97 | - | - | 181 |
| Jul 28, 2026 | 46.30 | 47.01 | 46.30 | 46.97 | 46.97 | 1.80% | 4,224 |
| Jul 27, 2026 | 46.57 | 46.57 | 45.92 | 46.14 | 46.14 | 1.45% | 8,804 |
| Jul 24, 2026 | 45.29 | 46.09 | 45.27 | 45.48 | 45.48 | 2.21% | 20,674 |
| Jul 23, 2026 | 44.54 | 44.99 | 44.25 | 44.50 | 44.50 | -5.08% | 13,618 |
| Jul 22, 2026 | 47.15 | 47.15 | 46.66 | 46.88 | 46.88 | 1.52% | 3,538 |
| Jul 21, 2026 | 46.02 | 46.18 | 45.30 | 46.18 | 46.18 | 3.50% | 7,726 |
| Jul 20, 2026 | 45.25 | 45.33 | 44.51 | 44.62 | 44.62 | -2.93% | 11,425 |
| Jul 17, 2026 | 44.99 | 46.20 | 44.99 | 45.97 | 45.97 | -0.57% | 6,845 |
| Jul 16, 2026 | 46.11 | 46.39 | 45.79 | 46.23 | 46.23 | -0.99% | 15,138 |
| Jul 15, 2026 | 45.80 | 46.95 | 45.80 | 46.69 | 46.69 | 1.95% | 15,909 |
| Jul 14, 2026 | 45.93 | 46.34 | 45.38 | 45.80 | 45.80 | 2.30% | 15,670 |
| Jul 13, 2026 | 46.00 | 46.00 | 44.60 | 44.77 | 44.77 | -2.62% | 7,597 |
| Jul 10, 2026 | 45.92 | 46.25 | 45.73 | 45.97 | 45.97 | 0.50% | 4,185 |
| Jul 9, 2026 | 45.25 | 46.18 | 45.25 | 45.74 | 45.74 | 0.79% | 6,998 |
| Jul 8, 2026 | 44.26 | 45.38 | 44.26 | 45.38 | 45.38 | -3.13% | 21,852 |
| Jul 7, 2026 | 48.38 | 48.38 | 46.64 | 46.85 | 46.85 | -2.96% | 31,506 |
| Jul 6, 2026 | 47.87 | 48.43 | 47.53 | 48.28 | 48.28 | 1.90% | 24,220 |
| Jul 2, 2026 | 46.85 | 48.28 | 46.75 | 47.38 | 47.38 | 5.31% | 25,170 |
| Jul 1, 2026 | 44.53 | 45.35 | 44.53 | 44.99 | 44.99 | -2.58% | 14,662 |
| Jun 30, 2026 | 45.59 | 46.29 | 45.59 | 46.19 | 46.18 | 1.56% | 35,787 |
| Jun 29, 2026 | 44.34 | 45.50 | 44.34 | 45.48 | 45.47 | 2.93% | 5,145 |
| Jun 26, 2026 | 44.25 | 44.76 | 43.87 | 44.18 | 44.18 | -2.02% | 13,687 |
| Jun 25, 2026 | 45.31 | 45.68 | 44.66 | 45.09 | 45.09 | 2.71% | 13,717 |
| Jun 24, 2026 | 43.15 | 44.15 | 43.15 | 43.90 | 43.90 | -0.32% | 7,168 |
| Jun 23, 2026 | 44.08 | 44.76 | 43.93 | 44.04 | 44.04 | -3.96% | 26,437 |
| Jun 22, 2026 | 46.00 | 46.41 | 45.90 | 46.25 | 45.86 | -0.44% | 20,768 |
| Jun 18, 2026 | 46.44 | 46.68 | 46.09 | 46.46 | 46.06 | 0.91% | 13,344 |
| Jun 17, 2026 | 48.13 | 48.34 | 45.60 | 46.04 | 45.65 | -2.71% | 25,087 |
| Jun 16, 2026 | 47.34 | 47.88 | 47.07 | 47.32 | 46.92 | 0.49% | 24,078 |
| Jun 15, 2026 | 47.67 | 48.29 | 46.86 | 47.09 | 46.69 | 0.84% | 22,957 |
| Jun 12, 2026 | 46.00 | 46.87 | 46.00 | 46.70 | 46.30 | -0.06% | 19,956 |
| Jun 11, 2026 | 43.25 | 46.73 | 43.25 | 46.73 | 46.33 | 10.26% | 23,396 |
| Jun 10, 2026 | 43.43 | 44.16 | 42.38 | 42.38 | 42.02 | -4.01% | 51,291 |
| Jun 9, 2026 | 45.16 | 45.61 | 42.18 | 44.15 | 43.77 | 1.08% | 39,033 |
| Jun 8, 2026 | 43.47 | 44.39 | 43.47 | 43.68 | 43.31 | 1.82% | 14,757 |
| Jun 5, 2026 | 45.06 | 45.12 | 42.81 | 42.90 | 42.53 | -6.83% | 39,661 |
| Jun 4, 2026 | 45.27 | 46.06 | 45.27 | 46.05 | 45.65 | 3.55% | 12,595 |
| Jun 3, 2026 | 45.03 | 45.03 | 44.24 | 44.47 | 44.09 | -3.47% | 8,121 |
| Jun 2, 2026 | 45.40 | 46.32 | 45.39 | 46.06 | 45.67 | 1.75% | 29,240 |
| Jun 1, 2026 | 45.50 | 45.84 | 44.37 | 45.27 | 44.88 | -1.59% | 31,361 |
| May 29, 2026 | 46.27 | 47.35 | 46.00 | 46.00 | 45.61 | -0.58% | 21,820 |
| May 28, 2026 | 45.57 | 46.65 | 45.26 | 46.27 | 45.87 | -1.12% | 14,342 |
| May 27, 2026 | 47.40 | 47.40 | 46.39 | 46.79 | 46.39 | -0.57% | 13,928 |
| May 26, 2026 | 47.21 | 47.49 | 46.45 | 47.06 | 46.66 | 3.11% | 15,567 |
| May 22, 2026 | 45.95 | 45.95 | 45.18 | 45.64 | 45.25 | -0.63% | 21,103 |
| May 21, 2026 | 44.02 | 46.44 | 44.02 | 45.93 | 45.54 | 1.95% | 32,177 |
| May 20, 2026 | 42.97 | 45.64 | 42.97 | 45.05 | 44.67 | 6.30% | 13,189 |
| May 19, 2026 | 42.94 | 42.97 | 42.38 | 42.38 | 42.02 | -2.19% | 11,101 |
| May 18, 2026 | 42.87 | 43.48 | 42.39 | 43.33 | 42.96 | 4.31% | 28,562 |