Quantcast

Direxion Daily European Financials Bull 2X Shares Historical Stock Prices

(ETF)
EUFL 
$29.9318
*  
0.1523
0.51%
Get EUFL Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading EUFL now


Community Rating:
View:    EUFL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 30.0901 29.9318 29.9318 187
03/19/2019 30.0901 30.0901 29.9318 29.9318 187
03/18/2019 27.6731 27.6731 27.6731 27.6731 00
03/15/2019 27.6731 27.6731 27.6731 27.6731 00
03/14/2019 27.6731 27.6731 27.6731 27.6731 00
03/13/2019 27.6731 27.6731 27.6731 27.6731 00
03/12/2019 27.79 27.79 27.6731 27.6731 220
03/11/2019 27.56 27.7016 27.46 27.7016 351
03/08/2019 26.75 27.0709 26.51 27.0709 416
03/07/2019 27.38 27.39 27.25 27.2563 456
03/06/2019 28.9056 28.9056 28.9056 28.9056 00
03/05/2019 28.899 28.9056 28.899 28.9056 110
03/04/2019 29.39 29.39 29.39 29.39 00
03/01/2019 29.39 29.39 29.39 29.39 100
02/28/2019 28.9 29.23 28.9 29.15 700
02/27/2019 28.7918 28.7918 28.7918 28.7918 02
02/26/2019 28.43 28.44 28.3512 28.3512 200
02/25/2019 27.89 27.92 27.7837 27.7837 300
02/22/2019 27.3 27.3 27.2823 27.2823 100
02/21/2019 27.1584 27.1602 27.1473 27.1473 230
02/20/2019 27.74 27.74 27.7242 27.7242 100
02/19/2019 27.4596 27.4596 27.4401 27.4401 108
02/15/2019 27.1864 27.2972 27.1864 27.2972 100
02/14/2019 26.602 26.602 26.602 26.602 00
02/13/2019 26.869 26.869 26.602 26.602 130
02/12/2019 26.5 26.5961 26.5 26.5961 140
02/11/2019 25.9984 25.9984 25.9984 25.9984 83
02/08/2019 26.3528 26.3528 26.3528 26.3528 00
02/07/2019 26.3528 26.3528 26.3528 26.3528 10
02/06/2019 27.1613 27.1613 27.1613 27.1613 00
02/05/2019 27.1265 27.1613 27.1265 27.1613 401
02/04/2019 26.8935 26.8935 26.8935 26.8935 00
02/01/2019 26.8935 26.8935 26.8935 26.8935 98
01/31/2019 27.8556 27.8556 27.8556 27.8556 00
01/30/2019 27.8556 27.8556 27.8556 27.8556 01
01/29/2019 27.46 27.46 27.3454 27.3454 200
01/28/2019 27.4958 27.4958 27.4958 27.4958 85
01/25/2019 26.6858 26.6858 26.6858 26.6858 00
01/24/2019 26.6858 26.6858 26.6858 26.6858 00
01/23/2019 26.6858 26.6858 26.6858 26.6858 00
01/22/2019 26.6858 26.6858 26.6858 26.6858 04
01/18/2019 27.5142 27.5142 27.5142 27.5142 10
01/17/2019 26.146 26.146 26.146 26.146 00
01/16/2019 26.146 26.146 26.146 26.146 00
01/15/2019 26.146 26.146 26.146 26.146 125
01/14/2019 26.2868 26.2868 26.2868 26.2868 00
01/11/2019 26.2868 26.2868 26.2868 26.2868 00
01/10/2019 26.2868 26.2868 26.2868 26.2868 05
01/09/2019 25.89 26.12 25.89 26.1 11,822
01/08/2019 25.5796 25.5796 25.5796 25.5796 01
01/07/2019 25.26 25.3766 25.26 25.3766 125
01/04/2019 24.65 25.226 24.65 25.226 806
01/03/2019 23.61 23.6171 23.61 23.6171 400
01/02/2019 23.44 23.6934 23.44 23.6934 411
12/31/2018 23.995 23.995 23.87 23.9027 870
12/28/2018 24.01 24.01 23.8297 23.8297 1,267
12/27/2018 22.852 23.1899 22.42 23.1899 431
12/26/2018 22.53 23.7111 22.46 23.7111 430
12/24/2018 23.28 23.28 22.7825 22.7825 372
12/21/2018 24.15 24.15 23.2893 23.2893 1,676
12/20/2018 24.29 24.29 23.9116 23.9116 405
12/19/2018 25.101 25.2 24.23 24.23 4,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for EUFL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio