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, 2019 24.48 24.52 24.09 24.45 16,208 +0.35(+1.46%)
Mar 28, 2019 24.22 24.31 23.94 24.10 20,060 -0.32(-1.33%)
Mar 27, 2019 24.56 24.61 24.00 24.42 20,078 +0.11(+0.46%)
Mar 26, 2019 24.52 24.52 24.26 24.31 20,633 +0.27(+1.12%)
Mar 25, 2019 23.97 24.20 23.87 24.04 24,544 -0.02(-0.08%)
Mar 22, 2019 24.63 24.65 24.02 24.06 71,207 -1.85(-7.14%)
Mar 21, 2019 25.70 25.91 25.48 25.91 36,844 -0.31(-1.20%)
Mar 20, 2019 25.76 26.56 25.72 26.23 25,500 +0.07(+0.28%)
Mar 19, 2019 26.48 26.62 26.02 26.15 85,665 +0.23(+0.87%)
Mar 18, 2019 25.79 25.93 25.63 25.93 56,136 +0.35(+1.37%)
Mar 15, 2019 25.27 25.59 25.27 25.58 255,373 +0.78(+3.13%)
Mar 14, 2019 24.84 24.94 24.71 24.80 212,518 +0.32(+1.32%)
Mar 13, 2019 24.05 24.53 24.05 24.48 24,018 +0.81(+3.44%)
Mar 12, 2019 23.56 23.76 23.56 23.66 16,483 -0.03(-0.12%)
Mar 11, 2019 23.08 23.69 23.08 23.69 15,268 +0.57(+2.48%)
Mar 08, 2019 22.71 23.12 22.71 23.12 46,244 -0.01(-0.04%)
Mar 07, 2019 23.91 23.91 23.13 23.13 29,402 -1.17(-4.83%)
Mar 06, 2019 24.45 24.45 24.22 24.30 7,820 -0.15(-0.60%)
Mar 05, 2019 24.37 24.54 24.21 24.45 28,358 +0.09(+0.38%)
Mar 04, 2019 24.66 24.66 24.10 24.36 20,689 -0.26(-1.05%)
Mar 01, 2019 24.73 24.81 24.44 24.62 27,725 +0.53(+2.18%)
Feb 28, 2019 24.07 24.38 24.07 24.09 23,979 +0.07(+0.31%)
Feb 27, 2019 24.24 24.29 24.02 24.02 9,932 -0.30(-1.25%)
Feb 26, 2019 24.10 24.45 24.09 24.32 32,211 +0.54(+2.29%)
Feb 25, 2019 24.06 24.07 23.76 23.78 28,288 +0.10(+0.43%)
Feb 22, 2019 23.69 23.77 23.57 23.67 31,407 +0.24(+1.02%)
Feb 21, 2019 23.67 23.67 23.40 23.43 10,368 -0.31(-1.32%)
Feb 20, 2019 23.37 23.96 23.37 23.75 19,456 +0.37(+1.58%)
Feb 19, 2019 23.01 23.45 22.85 23.38 43,822 +0.37(+1.60%)
Feb 15, 2019 22.75 23.01 22.68 23.01 28,049 +0.95(+4.31%)
Feb 14, 2019 22.11 22.30 22.00 22.06 6,593 -0.01(-0.04%)
Feb 13, 2019 22.30 22.34 22.03 22.07 11,837 +0.01(+0.04%)
Feb 12, 2019 21.84 22.06 21.82 22.06 15,644 +0.74(+3.46%)
Feb 11, 2019 21.40 21.54 21.25 21.32 11,783 -0.18(-0.82%)
Feb 08, 2019 21.26 21.52 21.12 21.50 12,996 -0.27(-1.23%)
Feb 07, 2019 22.00 22.16 21.71 21.76 11,387 -0.97(-4.27%)
Feb 06, 2019 22.86 22.94 22.69 22.73 11,320 -0.21(-0.93%)
Feb 05, 2019 22.76 23.03 22.76 22.95 290,846 +0.52(+2.31%)
Feb 04, 2019 21.99 22.43 21.99 22.43 4,037 +0.19(+0.87%)
Feb 01, 2019 22.15 22.41 22.15 22.23 13,754 +0.05(+0.21%)
Jan 31, 2019 22.12 22.33 21.96 22.19 44,100 -0.09(-0.41%)
Jan 30, 2019 21.93 22.48 21.70 22.28 126,275 +0.63(+2.91%)
Jan 29, 2019 21.87 21.93 21.65 21.65 71,685 +0.23(+1.07%)
Jan 28, 2019 21.29 21.42 21.08 21.42 6,381 -0.19(-0.90%)
Jan 25, 2019 21.49 21.74 21.49 21.62 11,371 +0.61(+2.90%)
Jan 24, 2019 21.07 21.14 20.85 21.01 22,321 -0.03(-0.13%)
Jan 23, 2019 21.19 21.28 20.81 21.03 12,393 +0.42(+2.06%)
Jan 22, 2019 20.88 20.99 20.59 20.61 17,224 -0.82(-3.83%)
Jan 18, 2019 21.47 21.51 21.22 21.43 27,075 +0.71(+3.42%)
Jan 17, 2019 20.30 20.87 20.30 20.72 8,432 +0.28(+1.37%)
Jan 16, 2019 20.45 20.55 20.43 20.44 7,912 +0.09(+0.45%)
Jan 15, 2019 20.24 20.42 20.13 20.35 39,774 +0.07(+0.36%)
Jan 14, 2019 20.16 20.43 20.16 20.28 14,525 -0.35(-1.71%)
Jan 11, 2019 20.58 20.78 20.53 20.63 17,653 -0.28(-1.34%)
Jan 10, 2019 20.59 20.92 20.52 20.91 17,919 +0.14(+0.66%)
Jan 09, 2019 20.67 20.90 20.55 20.78 30,636 +0.69(+3.44%)
Jan 08, 2019 20.19 20.19 19.93 20.08 27,237 +0.45(+2.31%)
Jan 07, 2019 19.48 19.78 19.30 19.63 85,974 +0.28(+1.43%)
Jan 04, 2019 18.63 19.43 18.63 19.35 39,746 +1.57(+8.83%)
Jan 03, 2019 17.96 18.00 17.66 17.78 18,110 -0.43(-2.38%)
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.