Skip to main content

FTSE Europe Bull 3X Direxion (NY: EURL )

25.21 -0.70 (-2.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.06 17.71 17.03 17.68 21,928 +0.70(+4.15%)
Jul 28, 2022 16.42 16.97 16.18 16.97 25,694 +0.41(+2.50%)
Jul 27, 2022 15.85 16.67 15.76 16.56 37,529 +1.06(+6.85%)
Jul 26, 2022 15.77 15.82 15.49 15.50 52,319 -0.72(-4.46%)
Jul 25, 2022 16.28 16.35 16.05 16.22 8,450 +0.37(+2.31%)
Jul 22, 2022 16.19 16.48 15.66 15.85 46,572 -0.19(-1.17%)
Jul 21, 2022 15.48 16.05 15.48 16.04 8,850 +0.54(+3.52%)
Jul 20, 2022 15.83 15.92 15.27 15.50 49,057 -0.48(-3.00%)
Jul 19, 2022 15.51 16.05 15.51 15.98 76,101 +1.36(+9.32%)
Jul 18, 2022 15.02 15.18 14.56 14.61 52,336 +0.43(+3.06%)
Jul 15, 2022 13.96 14.31 13.72 14.18 19,378 +0.66(+4.86%)
Jul 14, 2022 13.30 13.61 12.89 13.52 33,051 -0.81(-5.64%)
Jul 13, 2022 13.79 14.42 13.79 14.33 15,203 -0.00(-0.01%)
Jul 12, 2022 14.33 14.64 14.33 14.33 27,000 +0.08(+0.54%)
Jul 11, 2022 14.43 14.61 14.26 14.26 31,083 -0.76(-5.07%)
Jul 08, 2022 14.80 15.18 14.65 15.02 23,525 +0.06(+0.38%)
Jul 07, 2022 14.72 14.96 14.68 14.96 21,111 +0.69(+4.87%)
Jul 06, 2022 14.17 14.42 13.94 14.26 28,857 +0.00(+0.00%)
Jul 05, 2022 13.85 14.27 13.66 14.26 45,150 -1.26(-8.13%)
Jul 01, 2022 14.94 15.53 14.70 15.53 23,075 -0.03(-0.16%)
Jun 30, 2022 14.86 15.57 14.79 15.55 18,117 -0.30(-1.90%)
Jun 29, 2022 16.00 16.16 15.85 15.85 22,324 -0.33(-2.02%)
Jun 28, 2022 17.08 17.09 16.18 16.18 8,968 -0.44(-2.67%)
Jun 27, 2022 16.69 16.98 16.49 16.62 25,591 -0.12(-0.73%)
Jun 24, 2022 15.98 16.75 15.98 16.75 28,933 +1.47(+9.65%)
Jun 23, 2022 15.24 15.32 14.73 15.27 12,641 -0.32(-2.06%)
Jun 22, 2022 15.22 15.92 15.07 15.59 10,844 -0.29(-1.81%)
Jun 21, 2022 16.08 16.19 15.80 15.88 13,995 +0.81(+5.36%)
Jun 17, 2022 15.28 15.56 14.91 15.07 17,740 -0.15(-0.99%)
Jun 16, 2022 15.03 15.40 14.89 15.22 21,494 -1.12(-6.84%)
Jun 15, 2022 16.08 16.61 15.65 16.34 36,890 +1.08(+7.05%)
Jun 14, 2022 15.71 15.74 15.05 15.26 20,706 -0.60(-3.77%)
Jun 13, 2022 16.29 16.40 15.79 15.86 110,767 -1.95(-10.92%)
Jun 10, 2022 18.06 18.11 17.58 17.81 36,697 -1.61(-8.28%)
Jun 09, 2022 20.38 20.53 19.34 19.41 33,188 -1.52(-7.26%)
Jun 08, 2022 21.27 21.43 20.86 20.93 5,561 -0.92(-4.19%)
Jun 07, 2022 21.10 21.94 21.10 21.85 18,932 +0.13(+0.58%)
Jun 06, 2022 22.22 22.30 21.59 21.73 5,002 +0.28(+1.31%)
Jun 03, 2022 21.65 21.65 21.26 21.44 8,105 -0.79(-3.56%)
Jun 02, 2022 21.31 22.24 21.21 22.24 9,019 +1.43(+6.88%)
Jun 01, 2022 21.90 21.90 20.55 20.81 27,284 -1.08(-4.95%)
May 31, 2022 21.90 22.22 21.75 21.89 13,977 -0.11(-0.49%)
May 27, 2022 21.71 22.03 21.71 22.00 14,153 +0.70(+3.30%)
May 26, 2022 21.11 21.33 21.02 21.29 7,143 +0.79(+3.85%)
May 25, 2022 19.90 20.69 19.90 20.50 12,359 +0.04(+0.19%)
May 24, 2022 20.40 20.52 20.14 20.46 14,303 -0.03(-0.13%)
May 23, 2022 20.00 20.64 19.97 20.49 44,007 +1.27(+6.58%)
May 20, 2022 19.54 19.59 18.56 19.23 11,887 +0.21(+1.09%)
May 19, 2022 18.32 19.20 18.32 19.02 7,885 +0.54(+2.95%)
May 18, 2022 19.48 19.56 18.42 18.47 22,951 -1.78(-8.78%)
May 17, 2022 20.05 20.27 19.78 20.25 16,864 +1.38(+7.28%)
May 16, 2022 18.50 19.18 18.49 18.88 13,642 +0.20(+1.06%)
May 13, 2022 18.07 18.77 17.99 18.68 28,484 +1.46(+8.46%)
May 12, 2022 17.08 17.43 16.88 17.23 19,465 -0.22(-1.24%)
May 11, 2022 17.95 18.64 17.44 17.44 10,406 -0.24(-1.38%)
May 10, 2022 18.31 18.31 17.45 17.68 16,084 +0.37(+2.11%)
May 09, 2022 17.95 18.06 17.09 17.32 39,621 -1.65(-8.69%)
May 06, 2022 19.24 19.24 18.72 18.97 16,503 -0.87(-4.38%)
May 05, 2022 20.99 21.07 19.40 19.84 34,582 -2.23(-10.09%)
May 04, 2022 20.97 22.12 20.50 22.06 16,149 +1.03(+4.92%)
May 03, 2022 20.97 21.21 20.81 21.03 8,115 +0.50(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.