Direxion Daily FTSE Europe Bull 3X ETF (EURL)
NYSEARCA: EURL · Real-Time Price · USD
49.16
-0.80 (-1.61%)
At close: Sep 8, 2026, 4:00 PM EDT
49.16
0.00 (0.00%)
After-hours: Sep 8, 2026, 8:00 PM EDT
EURL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 50.01 | 50.13 | 49.16 | 49.16 | 49.16 | -1.61% | 8,991 |
| Sep 4, 2026 | 50.00 | 50.44 | 49.79 | 49.96 | 49.96 | -0.11% | 8,453 |
| Sep 3, 2026 | 49.61 | 50.18 | 49.35 | 50.02 | 50.02 | 2.30% | 10,542 |
| Sep 2, 2026 | 48.55 | 48.89 | 48.55 | 48.89 | 48.89 | 0.71% | 11,552 |
| Sep 1, 2026 | 49.48 | 49.64 | 48.54 | 48.55 | 48.55 | -3.41% | 21,742 |
| Aug 31, 2026 | 50.34 | 50.57 | 49.73 | 50.26 | 50.26 | -0.73% | 11,697 |
| Aug 28, 2026 | 51.50 | 51.54 | 50.34 | 50.63 | 50.63 | -0.96% | 13,279 |
| Aug 27, 2026 | 51.78 | 51.78 | 50.76 | 51.12 | 51.12 | -1.38% | 22,255 |
| Aug 26, 2026 | 52.63 | 52.77 | 51.79 | 51.84 | 51.84 | -1.58% | 11,291 |
| Aug 25, 2026 | 51.87 | 52.68 | 51.87 | 52.67 | 52.67 | 2.00% | 4,348 |
| Aug 24, 2026 | 51.08 | 52.02 | 51.08 | 51.64 | 51.64 | -0.37% | 4,452 |
| Aug 21, 2026 | 51.57 | 52.00 | 51.57 | 51.83 | 51.83 | 2.11% | 16,520 |
| Aug 20, 2026 | 50.73 | 50.91 | 50.58 | 50.76 | 50.76 | -1.01% | 12,162 |
| Aug 19, 2026 | 50.51 | 51.30 | 50.51 | 51.27 | 51.27 | 2.41% | 9,877 |
| Aug 18, 2026 | 50.61 | 50.61 | 50.01 | 50.07 | 50.07 | -1.83% | 5,040 |
| Aug 17, 2026 | 51.14 | 51.68 | 50.97 | 51.00 | 51.00 | -0.71% | 17,938 |
| Aug 14, 2026 | 51.37 | 51.73 | 51.28 | 51.37 | 51.37 | -0.19% | 10,509 |
| Aug 13, 2026 | 51.42 | 51.61 | 51.20 | 51.47 | 51.47 | 0.46% | 15,969 |
| Aug 12, 2026 | 51.57 | 51.72 | 51.13 | 51.23 | 51.23 | -0.72% | 7,912 |
| Aug 11, 2026 | 51.80 | 52.18 | 51.17 | 51.60 | 51.60 | 0.57% | 12,450 |
| Aug 10, 2026 | 51.32 | 51.67 | 51.28 | 51.31 | 51.31 | -1.44% | 7,207 |
| Aug 7, 2026 | 52.20 | 52.24 | 51.67 | 52.06 | 52.06 | 2.58% | 15,874 |
| Aug 6, 2026 | 51.34 | 51.41 | 50.50 | 50.75 | 50.75 | -0.15% | 19,126 |
| Aug 5, 2026 | 51.76 | 51.76 | 50.59 | 50.82 | 50.82 | 0.02% | 9,231 |
| Aug 4, 2026 | 50.50 | 50.95 | 49.88 | 50.81 | 50.81 | 3.44% | 27,477 |
| Aug 3, 2026 | 49.94 | 49.94 | 48.80 | 49.12 | 49.12 | 0.56% | 17,562 |
| Jul 31, 2026 | 48.94 | 49.22 | 47.48 | 48.85 | 48.85 | -1.39% | 13,304 |
| Jul 30, 2026 | 48.55 | 49.54 | 48.55 | 49.54 | 49.54 | 7.00% | 13,349 |
| Jul 29, 2026 | 46.86 | 47.25 | 45.90 | 46.30 | 46.30 | -1.43% | 20,281 |
| 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% | 8,806 |
| 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% | 11,426 |
| 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% | 15,147 |
| Jul 15, 2026 | 45.80 | 46.95 | 45.80 | 46.69 | 46.69 | 1.95% | 16,009 |
| Jul 14, 2026 | 45.93 | 46.34 | 45.38 | 45.80 | 45.80 | 2.30% | 15,677 |
| 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% | 31,516 |
| 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% | 35,788 |
| Jun 29, 2026 | 44.34 | 45.50 | 44.34 | 45.48 | 45.47 | 2.93% | 5,145 |