Quantcast

Direxion Daily FTSE Europe Bull 3x Shares Historical Stock Prices

(ETF)
EURL 
$32.6
*  
0.87
2.6%
Get EURL Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading EURL now


Community Rating:
View:    EURL After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

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 32.74 33.0896 32.47 32.60 43,149
06/20/2018 33.79 33.87 33.3401 33.47 30,191
06/19/2018 32.97 33.53 32.7305 33.51 63,463
06/18/2018 33.94 34.51 33.85 34.51 178,998
06/15/2018 35.5 35.5 35.05 35.38 36,156
06/14/2018 36.21 36.5952 36.21 36.25 11,937
06/13/2018 36.478 36.56 36.11 36.3 14,421
06/12/2018 36.56 36.622 35.96 36.07 11,263
06/11/2018 36.17 36.8999 36.17 36.77 29,900
06/08/2018 35.55 35.83 35.32 35.7 8,698
06/07/2018 36.49 36.5 35.4375 35.57 21,915
06/06/2018 35.82 36.4215 35.45 36.35 152,943
06/05/2018 35.7 35.7 35.2 35.29 15,687
06/04/2018 35.85 36.03 35.36 35.48 118,544
06/01/2018 35.36 35.47 35.06 35.24 22,190
05/31/2018 34.5 34.6252 33.64 34.43 17,341
05/30/2018 34.02 34.9903 33.83 34.75 75,524
05/29/2018 33.82 34.08 32.522 32.98 120,240
05/25/2018 35.98 36.1814 35.684 36.05 77,120
05/24/2018 37.134 37.145 36.4 37.02 24,582
05/23/2018 37.25 37.328 36.73 37.31 47,626
05/22/2018 39.14 39.34 38.8852 38.8852 20,882
05/21/2018 38.9 38.95 38.6 38.85 21,718
05/18/2018 38.28 38.36 38.08 38.14 21,305
05/17/2018 38.42 38.79 38.335 38.61 41,778
05/16/2018 37.91 38.3 37.715 38.28 14,064
05/15/2018 38.03 38.411 37.64 38.16 26,597
05/14/2018 39.25 39.29 38.7605 38.8001 21,099
05/11/2018 38.92 39.1 38.81 38.87 13,243
05/10/2018 38.43 38.75 38.08 38.75 12,923
05/09/2018 37.66 38.339 37.66 38.15 21,693
05/08/2018 37.039 37.44 36.99 37.44 7,939
05/07/2018 37.73 37.97 37.41 37.56 14,661
05/04/2018 36.53 37.5099 36.5 37.38 17,937
05/03/2018 37.24 37.31 36.3872 37.25 9,760
05/02/2018 37.75 37.75 36.91 36.91 164,673
05/01/2018 37.26 37.3 36.32 36.84 181,636
04/30/2018 37.55 37.95 37.4034 37.4566 19,029
04/27/2018 37.67 38.069 37.41 37.97 30,031
04/26/2018 37.95 37.9999 37.5798 37.84 22,490
04/25/2018 37.05 37.4228 36.814 37.25 40,633
04/24/2018 38.51 38.51 37.46 37.76 24,786
04/23/2018 38.26 38.51 38 38.37 29,609
04/20/2018 38.4 38.557 38.23 38.439 19,754
04/19/2018 39.38 39.42 38.636 38.9 34,157
04/18/2018 39.24 39.41 39.07 39.25 210,970
04/17/2018 38.61 39.01 38.5052 38.8 365,567
04/16/2018 38.08 38.24 37.92 38.06 26,467
04/13/2018 38.16 38.23 37.58 37.82 13,546
04/12/2018 37.37 37.8347 37.32 37.72 25,483
04/11/2018 37.43 37.63 37.03 37.08 15,061
04/10/2018 37.49 37.85 37.36 37.64 336,400
04/09/2018 36.5 36.97 36.19 36.25 34,854
04/06/2018 36.15 36.4053 35.3 35.46 30,231
04/05/2018 35.58 36.1 35.54 35.86 55,521
04/04/2018 33.39 34.959 33.39 34.959 51,112
04/03/2018 34.45 34.7 34 34.68 71,810
04/02/2018 35.48 35.55 33.46 33.95 22,107
03/29/2018 35.42 35.73 35.0363 35.4 44,037
03/28/2018 34.61 35.5 34.39 34.82 114,112
03/27/2018 35.35 35.4 33.8096 34.13 38,292
03/26/2018 34.96 35.3001 34.19 35.28 38,468
03/23/2018 34.5 34.6698 33.34 33.39 34,212
03/22/2018 34.87 35.0695 33.96 33.98 66,731
03/21/2018 36.15 36.69 35.94 36.37 30,051
03/20/2018 36.135 36.42 36.0101 36.26 14,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EURL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio