Canada markets open in 3 hours 20 minutes

Direxion Daily FTSE Europe Bull 3X Shares (EURL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.18+0.73 (+2.99%)
At close: 03:44PM EDT
25.15 -0.03 (-0.14%)
After hours: 06:22PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.1525.5924.8825.1825.1814,005
May 02, 202424.3224.8624.0624.4524.4519,100
May 01, 202423.7424.6123.5623.7423.7419,100
Apr 30, 202424.6624.8223.9823.9823.9813,800
Apr 29, 202425.0125.1424.7525.0525.0520,400
Apr 26, 202424.5024.9424.5024.8724.8715,500
Apr 25, 202423.6824.3423.3324.1524.158,100
Apr 24, 202424.8224.8224.1624.6524.6526,400
Apr 23, 202424.3125.0024.0924.7924.7949,100
Apr 22, 202423.4724.0023.2723.8523.8524,200
Apr 19, 202423.2023.2222.8022.9322.9336,900
Apr 18, 202423.0023.2822.8122.8922.8911,400
Apr 17, 202423.3623.3622.8323.1123.1111,800
Apr 16, 202422.7523.4022.6622.9322.9322,500
Apr 15, 202424.3624.5423.2723.3823.3821,000
Apr 12, 202424.1824.1823.4423.6023.6014,100
Apr 11, 202424.8224.8623.9924.7924.7917,000
Apr 10, 202424.6725.0024.3624.7924.7921,800
Apr 09, 202426.0526.0525.4225.6925.696,000
Apr 08, 202425.8626.0425.8225.9025.908,500
Apr 05, 202425.0025.5824.9825.5025.508,900
Apr 04, 202426.4726.4725.2925.2925.2913,200
Apr 03, 202425.2926.0425.2925.8925.8913,700
Apr 02, 202425.4425.6425.1625.4425.4423,700
Apr 01, 202426.4626.6625.8926.3926.3914,800
Mar 28, 202426.3326.3326.1826.2826.287,600
Mar 27, 202426.0626.4526.0626.3726.375,500
Mar 26, 202426.2026.2325.9925.9925.997,700
Mar 25, 202425.6426.0625.6425.8425.8414,500
Mar 22, 202425.8525.8525.7525.7725.774,100
Mar 21, 202426.2226.2225.9425.9725.977,900
Mar 20, 202425.3626.2825.2626.0626.0611,700
Mar 19, 202425.0525.4625.0325.2925.296,700
Mar 19, 20240.127 Dividend
Mar 18, 202425.8126.1725.2725.3425.2130,200
Mar 15, 202425.8126.1725.5326.1225.998,800
Mar 14, 202426.2026.2025.5725.7825.6525,000
Mar 13, 202426.3726.5926.3726.4726.345,700
Mar 12, 202425.6826.3325.6826.3326.207,400
Mar 11, 202425.8225.8224.8025.5725.447,800
Mar 08, 202426.0926.1525.5525.5725.4413,400
Mar 07, 202425.4026.0025.4025.9125.7836,300
Mar 06, 202424.6324.9624.6324.8024.689,500
Mar 05, 202424.1524.3023.8824.0823.968,900
Mar 04, 202424.3124.4724.2324.3724.2516,200
Mar 01, 202423.7924.4523.7024.4524.3328,700
Feb 29, 202424.0824.1423.6023.8923.777,800
Feb 28, 202423.8023.9823.8023.8523.7321,800
Feb 27, 202424.1024.2724.1024.2724.152,300
Feb 26, 202424.1924.2024.0624.1624.044,800
Feb 23, 202424.2924.3224.1024.2724.1524,300
Feb 22, 202423.8424.1423.8424.1424.0212,200
Feb 21, 202423.1623.4723.1623.4723.353,200
Feb 20, 202423.3923.8223.2123.3723.2512,300
Feb 16, 202422.9623.3022.9323.0222.9029,400
Feb 15, 202422.6222.9622.6222.9622.8412,100
Feb 14, 202421.9722.2021.8822.2022.0917,800
Feb 13, 202421.7121.7121.2421.3321.2217,000
Feb 12, 202422.7322.8322.5322.6422.538,200
Feb 09, 202422.3722.6322.2022.5922.4838,500
Feb 08, 202422.4122.4422.3522.3922.282,800
Feb 07, 202422.3922.5322.2722.3922.289,200
Feb 06, 202422.1322.6422.1322.6422.537,700
Feb 05, 202422.0222.2121.7522.1422.0323,700
Feb 02, 202422.7022.7022.3022.5422.4312,700
Feb 01, 202422.8023.2322.5923.2023.0826,900
Jan 31, 202423.3523.5022.4922.5722.467,300
Jan 30, 202423.1223.1222.8123.0622.9412,500
Jan 29, 202422.6723.0922.5223.0722.955,000
Jan 26, 202422.9523.0022.8022.8822.7712,000
Jan 25, 202421.9922.3521.8922.2722.1622,100
Jan 24, 202422.2622.2821.9821.9821.8712,600
Jan 23, 202421.3021.3521.0521.3521.248,100
Jan 22, 202421.5721.6221.4521.5421.436,200
Jan 19, 202421.1021.4120.9821.4121.3014,900
Jan 18, 202421.0121.3820.9321.3821.2719,200
Jan 17, 202420.4920.8620.4320.8620.7615,000
Jan 16, 202421.6421.6921.2321.3321.2226,100
Jan 12, 202423.0123.0122.6122.6722.565,900
Jan 11, 202422.6922.6922.0422.5122.4010,900
Jan 10, 202422.7522.8222.7522.8222.716,100
Jan 09, 202422.6022.6622.4522.5522.4415,600
Jan 08, 202422.6623.2622.6623.2623.1415,100
Jan 05, 202422.3823.0222.3822.4722.369,000
Jan 04, 202422.8322.8822.6222.6322.527,400
Jan 03, 202422.1222.3121.9222.2722.1616,900
Jan 02, 202423.0323.2822.8122.8522.7425,200
Dec 29, 202323.6524.0023.6523.7123.5916,000
Dec 28, 202324.1324.1323.6823.6823.567,500
Dec 27, 202323.6924.2923.6924.2224.1030,500
Dec 26, 202323.3023.9123.3023.3823.269,300
Dec 22, 202323.5723.6023.2923.3723.2511,700
Dec 21, 202322.8623.3222.8623.3223.2011,900
Dec 21, 20230.173 Dividend
Dec 20, 202323.2423.4322.3022.3022.0214,200
Dec 19, 202323.0023.4123.0023.3823.0811,400
Dec 18, 202322.7522.8022.5322.7222.4318,200
Dec 15, 202322.8622.8822.5022.5022.2121,800
Dec 14, 202323.1523.5622.9723.2822.9843,500
Dec 13, 202321.7722.5321.3822.4222.1319,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...