Skip to main content

FTSE Europe Bull 3X Direxion (NY: EURL )

25.44 -0.47 (-1.83%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.54 33.59 32.37 32.40 42,528 -1.01(-3.02%)
Feb 27, 2018 34.50 34.52 33.40 33.41 46,299 -1.73(-4.91%)
Feb 26, 2018 34.81 35.15 34.27 35.14 127,884 +0.61(+1.76%)
Feb 23, 2018 34.13 34.64 33.96 34.53 22,343 +0.68(+2.01%)
Feb 22, 2018 33.85 38,260 +0.41(+1.23%)
Feb 21, 2018 34.06 34.76 33.44 33.44 266,510 -0.46(-1.35%)
Feb 20, 2018 34.05 34.49 33.60 33.89 58,843 -1.05(-3.02%)
Feb 16, 2018 34.95 34.95 34.95 0 +0.10(+0.28%)
Feb 15, 2018 34.86 35.00 34.02 34.85 99,682 +0.65(+1.91%)
Feb 14, 2018 31.84 34.22 31.77 34.20 109,774 +1.95(+6.04%)
Feb 13, 2018 32.14 32.32 31.88 32.25 41,603 -0.20(-0.61%)
Feb 12, 2018 31.79 32.53 31.60 32.45 148,555 +1.14(+3.63%)
Feb 09, 2018 31.16 31.51 28.86 31.31 215,678 +0.49(+1.60%)
Feb 08, 2018 33.46 33.46 30.82 30.82 149,719 -2.54(-7.61%)
Feb 07, 2018 33.60 34.32 33.08 33.36 153,057 -1.25(-3.62%)
Feb 06, 2018 32.37 34.66 32.03 34.61 371,103 +1.26(+3.78%)
Feb 05, 2018 35.82 36.16 32.21 33.35 455,501 -3.76(-10.12%)
Feb 02, 2018 38.66 38.66 37.06 37.10 194,899 -2.97(-7.41%)
Feb 01, 2018 39.55 40.21 39.42 40.07 35,930 +0.21(+0.52%)
Jan 31, 2018 40.43 40.43 39.68 39.87 47,987 +0.04(+0.09%)
Jan 30, 2018 40.35 40.53 39.70 39.83 125,249 -0.80(-1.98%)
Jan 29, 2018 40.96 40.96 40.32 40.63 274,443 -1.24(-2.97%)
Jan 26, 2018 41.45 41.88 41.43 41.88 289,635 +0.97(+2.38%)
Jan 25, 2018 42.00 42.13 40.54 40.90 461,465 -0.42(-1.02%)
Jan 24, 2018 41.84 41.84 40.90 41.32 407,179 +0.38(+0.94%)
Jan 23, 2018 40.80 41.04 40.58 40.94 179,049 +0.27(+0.66%)
Jan 22, 2018 40.23 40.79 40.11 40.67 371,091 +0.77(+1.93%)
Jan 19, 2018 39.87 39.95 39.47 39.90 187,659 +0.57(+1.45%)
Jan 18, 2018 39.20 39.43 38.93 39.33 43,361 +0.12(+0.30%)
Jan 17, 2018 38.99 39.65 38.64 39.21 72,127 +0.51(+1.31%)
Jan 16, 2018 39.13 39.17 38.56 38.70 81,051 +0.04(+0.09%)
Jan 12, 2018 38.67 38.67 38.67 0 +1.41(+3.79%)
Jan 11, 2018 36.94 37.28 36.80 37.26 50,300 +0.69(+1.88%)
Jan 10, 2018 36.43 36.57 54,864 -0.35(-0.94%)
Jan 09, 2018 36.87 36.99 36.46 36.92 286,518 +0.15(+0.41%)
Jan 08, 2018 36.82 36.82 36.58 36.76 91,341 -0.29(-0.77%)
Jan 05, 2018 36.75 37.12 36.54 37.05 95,866 +0.76(+2.09%)
Jan 04, 2018 36.05 36.48 36.05 36.29 66,787 +1.20(+3.41%)
Jan 03, 2018 34.79 35.19 34.65 35.09 40,810 +0.37(+1.06%)
Jan 02, 2018 34.33 34.76 34.31 34.72 189,239 +0.68(+2.01%)
Dec 29, 2017 34.04 34.04 34.04 0 +0.05(+0.15%)
Dec 28, 2017 34.07 34.25 33.98 33.99 125,593 +0.28(+0.82%)
Dec 27, 2017 33.63 33.85 33.63 33.72 17,675 +0.30(+0.88%)
Dec 26, 2017 33.35 33.62 33.35 33.42 9,531 -0.02(-0.05%)
Dec 22, 2017 33.18 33.45 33.15 33.44 12,944 +0.04(+0.11%)
Dec 21, 2017 33.04 33.58 33.04 33.40 13,569 +0.38(+1.17%)
Dec 20, 2017 33.35 33.38 32.93 33.02 8,483 -0.29(-0.87%)
Dec 19, 2017 33.33 33.49 33.05 33.31 39,186 -0.03(-0.09%)
Dec 18, 2017 33.23 33.58 33.23 33.34 33,061 +1.22(+3.80%)
Dec 15, 2017 32.11 32.24 31.77 32.12 24,964 -0.08(-0.25%)
Dec 14, 2017 32.83 32.83 32.20 32.20 11,864 -0.53(-1.61%)
Dec 13, 2017 32.69 32.86 32.43 32.72 73,383 +0.19(+0.58%)
Dec 12, 2017 32.38 32.55 32.28 32.53 6,729 +0.03(+0.11%)
Dec 11, 2017 32.37 32.58 32.37 32.50 12,478 +0.13(+0.42%)
Dec 08, 2017 32.24 32.48 32.07 32.37 14,140 +0.52(+1.62%)
Dec 07, 2017 31.59 32.14 31.59 31.85 22,487 +0.18(+0.56%)
Dec 06, 2017 31.47 31.80 31.45 31.67 22,659 -0.20(-0.62%)
Dec 05, 2017 31.88 32.24 31.71 31.87 15,038 -0.31(-0.96%)
Dec 04, 2017 32.76 32.76 32.16 32.18 29,532 -0.18(-0.55%)
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.