Skip to main content

FTSE Europe Bull 3X Direxion (NY: EURL )

26.28 -0.09 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.02 32.02 32.02 0 +0.52(+1.67%)
Mar 28, 2018 31.31 32.11 31.11 31.50 126,140 +0.62(+2.02%)
Mar 27, 2018 31.98 32.02 30.59 30.88 42,328 -1.04(-3.26%)
Mar 26, 2018 31.63 31.93 30.93 31.92 42,522 +1.71(+5.66%)
Mar 23, 2018 31.21 31.36 30.16 30.21 37,818 -0.53(-1.74%)
Mar 22, 2018 31.54 31.73 30.72 30.74 73,765 -2.16(-6.57%)
Mar 21, 2018 32.70 33.19 32.51 32.90 33,218 +0.10(+0.30%)
Mar 20, 2018 32.69 32.95 32.58 32.80 16,294 -0.14(-0.41%)
Mar 19, 2018 33.28 33.30 32.57 32.94 38,554 -0.49(-1.46%)
Mar 16, 2018 33.41 33.72 33.33 33.43 29,735 -0.06(-0.19%)
Mar 15, 2018 33.47 33.85 33.32 33.49 9,311 -0.01(-0.03%)
Mar 14, 2018 34.01 34.14 33.36 33.50 30,196 +0.19(+0.57%)
Mar 13, 2018 34.39 34.42 33.17 33.31 107,192 -0.88(-2.57%)
Mar 12, 2018 34.09 34.22 33.92 34.19 58,491 +0.21(+0.61%)
Mar 09, 2018 33.71 34.03 33.54 33.98 90,095 +0.49(+1.46%)
Mar 08, 2018 33.59 33.78 33.14 33.49 28,772 +0.15(+0.46%)
Mar 07, 2018 33.35 32.67 33.34 23,834 +0.25(+0.77%)
Mar 06, 2018 33.21 33.21 32.78 33.08 40,253 +0.70(+2.15%)
Mar 05, 2018 31.07 32.40 31.07 32.39 69,000 +0.66(+2.08%)
Mar 02, 2018 31.10 31.75 30.66 31.73 81,465 +0.11(+0.34%)
Mar 01, 2018 32.15 32.46 30.82 31.62 110,022 -1.17(-3.56%)
Feb 28, 2018 33.93 33.99 32.76 32.78 42,030 -1.02(-3.02%)
Feb 27, 2018 34.91 34.93 33.80 33.81 45,757 -1.75(-4.91%)
Feb 26, 2018 35.23 35.57 34.68 35.55 126,386 +0.62(+1.76%)
Feb 23, 2018 34.54 35.05 34.36 34.94 22,081 +0.69(+2.01%)
Feb 22, 2018 34.25 37,812 +0.42(+1.23%)
Feb 21, 2018 34.47 35.17 33.83 33.83 263,390 -0.46(-1.35%)
Feb 20, 2018 34.46 34.90 34.00 34.30 58,154 -1.07(-3.02%)
Feb 16, 2018 35.36 35.36 35.36 0 +0.10(+0.28%)
Feb 15, 2018 35.27 35.41 34.42 35.26 98,515 +0.66(+1.91%)
Feb 14, 2018 32.21 34.62 32.15 34.60 108,489 +1.97(+6.04%)
Feb 13, 2018 32.52 32.70 32.26 32.63 41,116 -0.20(-0.61%)
Feb 12, 2018 32.17 32.91 31.97 32.83 146,815 +1.15(+3.63%)
Feb 09, 2018 31.53 31.88 29.20 31.68 213,152 +0.50(+1.60%)
Feb 08, 2018 33.85 33.85 31.18 31.18 147,966 -2.57(-7.61%)
Feb 07, 2018 34.00 34.73 33.47 33.75 151,265 -1.27(-3.62%)
Feb 06, 2018 32.76 35.07 32.41 35.02 366,758 +1.28(+3.78%)
Feb 05, 2018 36.24 36.58 32.59 33.74 450,167 -3.80(-10.12%)
Feb 02, 2018 39.12 39.12 37.49 37.54 192,617 -3.00(-7.41%)
Feb 01, 2018 40.02 40.68 39.89 40.55 35,510 +0.21(+0.52%)
Jan 31, 2018 40.91 40.91 40.15 40.34 47,425 +0.04(+0.09%)
Jan 30, 2018 40.83 41.01 40.17 40.30 123,782 -0.81(-1.98%)
Jan 29, 2018 41.44 41.44 40.80 41.12 271,229 -1.26(-2.97%)
Jan 26, 2018 41.94 42.37 41.92 42.37 286,244 +0.99(+2.38%)
Jan 25, 2018 42.50 42.63 41.02 41.39 456,061 -0.43(-1.02%)
Jan 24, 2018 42.34 42.34 41.38 41.81 402,411 +0.39(+0.94%)
Jan 23, 2018 41.28 41.52 41.06 41.42 176,952 +0.27(+0.66%)
Jan 22, 2018 40.71 41.27 40.58 41.15 366,745 +0.78(+1.93%)
Jan 19, 2018 40.34 40.42 39.93 40.37 185,462 +0.58(+1.45%)
Jan 18, 2018 39.66 39.90 39.39 39.80 42,853 +0.12(+0.30%)
Jan 17, 2018 39.45 40.12 39.10 39.68 71,283 +0.51(+1.31%)
Jan 16, 2018 39.60 39.63 39.02 39.16 80,102 +0.04(+0.09%)
Jan 12, 2018 39.13 39.13 39.13 0 +1.43(+3.79%)
Jan 11, 2018 37.38 37.72 37.24 37.70 49,711 +0.70(+1.88%)
Jan 10, 2018 36.86 37.00 54,222 -0.35(-0.94%)
Jan 09, 2018 37.31 37.43 36.89 37.35 283,163 +0.15(+0.41%)
Jan 08, 2018 37.25 37.25 37.02 37.20 90,272 -0.29(-0.77%)
Jan 05, 2018 37.19 37.56 36.97 37.49 94,743 +0.77(+2.09%)
Jan 04, 2018 36.48 36.91 36.48 36.72 66,005 +1.21(+3.41%)
Jan 03, 2018 35.20 35.61 35.06 35.51 40,333 +0.37(+1.06%)
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.