Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
35.49
+0.02 (0.06%)
At close: Aug 15, 2025, 4:00 PM
35.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.70 | 36.00 | 35.16 | 35.49 | 35.49 | 0.06% | 26,308 |
| Aug 14, 2025 | 35.00 | 35.47 | 34.57 | 35.47 | 35.47 | 0.88% | 30,812 |
| Aug 13, 2025 | 34.63 | 35.29 | 34.63 | 35.16 | 35.16 | 2.54% | 24,829 |
| Aug 12, 2025 | 33.67 | 34.47 | 33.53 | 34.29 | 34.29 | 2.57% | 60,908 |
| Aug 11, 2025 | 33.46 | 34.00 | 33.03 | 33.43 | 33.43 | -1.68% | 36,983 |
| Aug 8, 2025 | 33.63 | 34.22 | 33.63 | 34.00 | 34.00 | 1.04% | 63,720 |
| Aug 7, 2025 | 33.78 | 34.11 | 33.20 | 33.65 | 33.65 | 1.17% | 20,333 |
| Aug 6, 2025 | 32.64 | 33.26 | 32.40 | 33.26 | 33.26 | 2.72% | 42,688 |
| Aug 5, 2025 | 32.23 | 32.94 | 31.77 | 32.38 | 32.38 | 0.62% | 21,769 |
| Aug 4, 2025 | 31.89 | 32.18 | 31.73 | 32.18 | 32.18 | 3.51% | 39,127 |
| Aug 1, 2025 | 30.95 | 31.20 | 30.34 | 31.09 | 31.09 | -1.61% | 82,785 |
| Jul 31, 2025 | 32.18 | 32.59 | 31.38 | 31.60 | 31.60 | -3.16% | 76,398 |
| Jul 30, 2025 | 33.29 | 33.56 | 32.24 | 32.63 | 32.63 | -4.14% | 87,044 |
| Jul 29, 2025 | 34.03 | 34.21 | 33.50 | 34.04 | 34.04 | 0.12% | 52,257 |
| Jul 28, 2025 | 34.99 | 34.99 | 33.76 | 34.00 | 34.00 | -5.40% | 96,953 |
| Jul 25, 2025 | 35.22 | 35.95 | 34.85 | 35.94 | 35.94 | 0.48% | 47,513 |
| Jul 24, 2025 | 36.16 | 36.34 | 35.69 | 35.77 | 35.77 | -3.14% | 39,502 |
| Jul 23, 2025 | 35.20 | 36.93 | 35.20 | 36.93 | 36.93 | 5.88% | 83,037 |
| Jul 22, 2025 | 34.06 | 34.89 | 33.95 | 34.88 | 34.88 | 2.83% | 19,728 |
| Jul 21, 2025 | 34.00 | 34.98 | 33.85 | 33.92 | 33.92 | 0.86% | 24,302 |
| Jul 18, 2025 | 34.52 | 34.52 | 33.61 | 33.63 | 33.63 | -1.00% | 24,648 |
| Jul 17, 2025 | 33.95 | 34.29 | 33.20 | 33.97 | 33.97 | 0.21% | 39,425 |
| Jul 16, 2025 | 33.35 | 34.30 | 33.05 | 33.90 | 33.90 | 2.11% | 18,594 |
| Jul 15, 2025 | 34.58 | 34.58 | 33.13 | 33.20 | 33.20 | -3.09% | 48,951 |
| Jul 14, 2025 | 34.34 | 35.05 | 34.17 | 34.26 | 34.26 | -1.13% | 18,189 |
| Jul 11, 2025 | 34.85 | 34.97 | 34.48 | 34.65 | 34.65 | -3.43% | 51,831 |
| Jul 10, 2025 | 35.98 | 36.06 | 35.44 | 35.88 | 35.88 | -0.32% | 36,454 |
| Jul 9, 2025 | 35.31 | 36.10 | 35.31 | 36.00 | 36.00 | 3.52% | 48,242 |
| Jul 8, 2025 | 34.11 | 35.12 | 33.99 | 34.77 | 34.77 | 2.75% | 24,948 |
| Jul 7, 2025 | 34.53 | 34.63 | 33.53 | 33.84 | 33.84 | -2.76% | 39,312 |
| Jul 3, 2025 | 34.89 | 34.97 | 34.36 | 34.80 | 34.80 | -0.17% | 49,643 |
| Jul 2, 2025 | 34.15 | 34.90 | 33.72 | 34.86 | 34.86 | 0.98% | 38,851 |
| Jul 1, 2025 | 34.20 | 34.84 | 33.95 | 34.52 | 34.52 | -0.14% | 26,737 |
| Jun 30, 2025 | 34.30 | 34.57 | 33.59 | 34.57 | 34.57 | 0.79% | 68,778 |
| Jun 27, 2025 | 34.35 | 34.67 | 33.75 | 34.30 | 34.30 | 2.69% | 50,938 |
| Jun 26, 2025 | 33.03 | 33.50 | 32.80 | 33.40 | 33.40 | 3.31% | 48,144 |
| Jun 25, 2025 | 32.44 | 32.89 | 32.11 | 32.33 | 32.33 | -2.74% | 35,435 |
| Jun 24, 2025 | 32.77 | 33.49 | 32.34 | 33.24 | 33.24 | 3.84% | 93,749 |
| Jun 23, 2025 | 30.67 | 32.29 | 30.60 | 32.01 | 31.72 | 2.01% | 67,010 |
| Jun 20, 2025 | 32.09 | 32.12 | 31.35 | 31.38 | 31.10 | -1.57% | 22,102 |
| Jun 18, 2025 | 32.17 | 32.95 | 31.80 | 31.88 | 31.59 | - | 25,417 |
| Jun 17, 2025 | 32.90 | 33.05 | 31.80 | 31.88 | 31.59 | -4.24% | 83,218 |
| Jun 16, 2025 | 33.47 | 35.00 | 33.23 | 33.29 | 32.99 | 0.39% | 34,313 |
| Jun 13, 2025 | 33.40 | 33.77 | 32.90 | 33.16 | 32.86 | -4.74% | 166,296 |
| Jun 12, 2025 | 34.50 | 35.13 | 34.50 | 34.81 | 34.50 | 1.72% | 21,648 |
| Jun 11, 2025 | 34.03 | 34.50 | 33.84 | 34.22 | 33.91 | 1.12% | 20,318 |
| Jun 10, 2025 | 34.30 | 34.33 | 33.69 | 33.84 | 33.54 | -0.03% | 21,286 |
| Jun 9, 2025 | 33.47 | 34.38 | 33.47 | 33.85 | 33.55 | -0.06% | 31,259 |
| Jun 6, 2025 | 33.72 | 33.95 | 33.69 | 33.87 | 33.57 | 0.74% | 50,882 |
| Jun 5, 2025 | 34.14 | 34.14 | 33.50 | 33.62 | 33.32 | 0.36% | 37,293 |