Direxion Daily FTSE Europe Bull 3x Shares (EURL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8046 | 2.90679190751 | 27.68 | 28.92 | 26.05 | 78793 | 27.38577434 | SP |
| 4 | 4.7646 | 20.086846543 | 23.72 | 28.92 | 23.62 | 66443 | 26.52723088 | SP |
| 12 | 5.1246 | 21.9375 | 23.36 | 28.92 | 19.406 | 40275 | 24.75506474 | SP |
| 26 | 1.2846 | 4.72279411765 | 27.2 | 30.37 | 19.406 | 28453 | 24.79963619 | SP |
| 52 | 4.1746 | 17.1723570547 | 24.31 | 30.37 | 19.406 | 24488 | 25.62558007 | SP |
| 156 | 6.3746 | 28.8312980552 | 22.11 | 30.37 | 9.4572 | 27755 | 21.14450819 | SP |
| 260 | 2.8146 | 10.9645500584 | 25.67 | 41.3029 | 6.432 | 34165 | 23.20408894 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 27.99 | 1.07 | 3.97 | 28.54 | 28.78 | 27.5 | 99680 |
| 1740785400 | 26.92 | 0.47 | 1.79 | 26.7 | 27.06 | 26.05 | 60887 |
| 1740699000 | 26.4464 | -1.12 | -4.08 | 27.25 | 27.25 | 26.4161 | 67700 |
| 1740612600 | 27.5711 | -0.01 | -0.03 | 27.8 | 28.255 | 27.2901 | 51301 |
| 1740526200 | 27.58 | 0.91 | 3.41 | 27.68 | 27.72 | 27.2 | 114396 |
| 1740439800 | 26.67 | 0.07 | 0.25 | 27.04 | 27.159 | 26.501 | 73141 |
| 1740180600 | 26.6025 | -0.39 | -1.46 | 27.18 | 27.18 | 26.445 | 75880 |
| 1740094200 | 26.9967 | 0.51 | 1.91 | 26.75 | 27.11 | 26.5807 | 32574 |
| 1740007800 | 26.49 | -1.06 | -3.85 | 26.8 | 26.8 | 26.2329 | 89667 |
| 1739921400 | 27.551 | 0.5 | 1.85 | 27.65 | 27.74 | 27.4105 | 81896 |
| 1739575800 | 27.05 | 0.14 | 0.52 | 27.45 | 27.51 | 26.93 | 106240 |
| 1739489400 | 26.91 | 0.84 | 3.22 | 26.34 | 26.91 | 26.26 | 92319 |
| 1739403000 | 26.07 | 0.51 | 2.00 | 25.16 | 26.15 | 25.07 | 63827 |
| 1739316600 | 25.56 | 0.64 | 2.56 | 24.99 | 25.56 | 24.98 | 41053 |
| 1739230200 | 24.921 | 0.5 | 2.05 | 24.76 | 24.938 | 24.6401 | 14896 |
| 1738971000 | 24.42 | -0.74 | -2.94 | 25.2 | 25.25 | 24.3512 | 27867 |
| 1738884600 | 25.16 | 0.39 | 1.56 | 24.96 | 25.29 | 24.94 | 27723 |
| 1738798200 | 24.7733 | 0.78 | 3.27 | 24.45 | 24.79 | 24.3345 | 9017 |
| 1738711800 | 23.99 | 0.67 | 2.87 | 23.72 | 24.08 | 23.62 | 132350 |
| 1738625400 | 23.32 | -0.89 | -3.66 | 22.85 | 23.6399 | 22.6 | 133767 |
| 1738366200 | 24.2063 | -0.58 | -2.34 | 24.8 | 24.9527 | 24.1301 | 37089 |
| 1738279800 | 24.7862 | 0.73 | 3.03 | 24.68 | 25.18 | 24.5469 | 64691 |
| 1738193400 | 24.0567 | 0.02 | 0.10 | 24.12 | 24.35 | 23.8601 | 14721 |
| 1738107000 | 24.0321 | -0.23 | -0.96 | 24.09 | 24.11 | 23.655 | 16860 |
| 1738020600 | 24.2646 | 0.2 | 0.85 | 23.87 | 24.31 | 23.87 | 17841 |
| 1737761400 | 24.06 | 0.86 | 3.71 | 24.12 | 24.3 | 23.9105 | 49412 |
| 1737675000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1737588600 | 23.2 | -0.03 | -0.13 | 23.48 | 23.48 | 23.15 | 15694 |
| 1737502200 | 23.23 | 1.46 | 6.73 | 22.75 | 23.29 | 22.6 | 22185 |
| 1737156600 | 21.7661 | 0.23 | 1.05 | 21.94 | 22.245 | 21.73 | 35062 |
| 1737070200 | 21.5401 | 0.58 | 2.77 | 21.31 | 21.68 | 21.1601 | 10429 |
| 1736983800 | 20.96 | 0.79 | 3.89 | 21.09 | 21.1232 | 20.8 | 13299 |
| 1736897400 | 20.175 | 0.23 | 1.13 | 20.21 | 20.28 | 20 | 7099 |
| 1736811000 | 19.9492 | -0.28 | -1.37 | 19.45 | 19.98 | 19.406 | 29558 |
| 1736551800 | 20.2256 | -0.61 | -2.93 | 20.49 | 20.51 | 20.0901 | 18570 |
| 1736379000 | 20.8354 | -0.3 | -1.44 | 20.525 | 20.91 | 20.525 | 14560 |
| 1736292600 | 21.1392 | -0.02 | -0.07 | 21.65 | 21.65 | 21.01 | 38393 |
| 1736206200 | 21.1543 | 0.82 | 4.05 | 21.01 | 21.58 | 20.86 | 33946 |
| 1735947000 | 20.33 | 0.17 | 0.84 | 20.34 | 20.363 | 20.17 | 7787 |
| 1735860600 | 20.16 | -0.24 | -1.18 | 20.49 | 20.52 | 19.98 | 9122 |
| 1735687800 | 20.4008 | -0.06 | -0.27 | 20.89 | 20.89 | 20.25 | 35575 |
| 1735601400 | 20.4565 | -0.37 | -1.76 | 20.54 | 20.54 | 20.16 | 28492 |
| 1735342200 | 20.8234 | -0.3 | -1.41 | 20.75 | 20.92 | 20.64 | 10884 |
| 1735255800 | 21.1203 | 0.17 | 0.81 | 20.63 | 21.239 | 20.63 | 6246 |
| 1735077840 | 20.95 | 0.31 | 1.52 | 20.75 | 20.95 | 20.32 | 5629 |
| 1734996600 | 20.6362 | 0.16 | 0.76 | 20.3 | 20.67 | 20.14 | 10546 |
| 1734737400 | 20.48 | -0.16 | -0.78 | 19.9517 | 20.84 | 19.89 | 19989 |
| 1734651000 | 20.64 | -0.29 | -1.39 | 21.049 | 21.049 | 20.6 | 15763 |
| 1734564600 | 20.9307 | -1.44 | -6.45 | 22.46 | 22.6764 | 20.69 | 78134 |
| 1734478200 | 22.3745 | -0.34 | -1.48 | 22.49 | 22.68 | 22.3593 | 18250 |
| 1734391800 | 22.71 | -0.17 | -0.76 | 22.67 | 22.9258 | 22.55 | 26643 |
| 1734132600 | 22.8831 | 0 | 0.01 | 23.13 | 23.1445 | 22.69 | 5490 |
| 1734046200 | 22.8799 | -0.58 | -2.47 | 23.211 | 23.4 | 22.87 | 14870 |
| 1733959800 | 23.4594 | 0.31 | 1.34 | 23.42 | 23.48 | 23.1501 | 17588 |
| 1733873400 | 23.15 | -0.63 | -2.63 | 23.36 | 23.6098 | 23.13 | 28274 |
| 1733787000 | 23.7752 | -0.01 | -0.06 | 24.25 | 24.27 | 23.7501 | 22992 |
| 1733527800 | 23.79 | 0.03 | 0.13 | 24.15 | 24.28 | 23.6542 | 21502 |
| 1733441400 | 23.76 | 0.64 | 2.77 | 23.73 | 23.95 | 23.62 | 56516 |
| 1733355000 | 23.12 | 0.13 | 0.57 | 23.12 | 23.48 | 23 | 67991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
