Quantcast

Direxion Daily EURO STOXX 50? Bull 3X Shares Historical Stock Prices

(ETF)
EUXL 
$20.75
*  
0.161
0.78%
Get EUXL Alerts
*Delayed - data as of Sep. 19, 2018 11:33 ET  -  Find a broker to begin trading EUXL now


Community Rating:
View:    EUXL Real Time
 
 
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 18-JUN-2018 TO 18-SEP-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.
11:33 20.50 20.75 20.4018 20.75 427
09/18/2018 20.4552 20.6139 20.4552 20.589 1,396
09/17/2018 20.51 20.51 20.1548 20.2099 4,283
09/14/2018 19.8732 19.919 19.8732 19.919 1,009
09/13/2018 20.0511 20.2176 20.0511 20.2176 500
09/12/2018 19.3 19.3 19.27 19.27 430
09/11/2018 19.1535 19.26 19.1535 19.26 778
09/10/2018 19.43 19.43 19.331 19.331 1,056
09/07/2018 19 19 18.65 18.74 6,928
09/06/2018 19.7004 19.7004 19.7004 19.7004 00
09/05/2018 20.06 20.06 19.61 19.7004 1,407
09/04/2018 20.06 20.0701 19.98 20.0701 1,714
08/31/2018 21.8 21.8 20.6976 20.9699 4,154
08/30/2018 22.02 22.09 21.7205 21.899 1,822
08/29/2018 22.51 22.79 22.51 22.79 1,223
08/28/2018 22.83 22.859 22.529 22.529 2,928
08/27/2018 22.58 22.58 22.58 22.58 136
08/24/2018 21.7153 21.79 21.7153 21.7541 803
08/23/2018 21.4 21.41 21.22 21.22 2,062
08/22/2018 21.5 21.51 21.5 21.51 3,657
08/21/2018 21.01 21.2 21.01 21.2 485
08/20/2018 20.07 20.33 20.07 20.2595 2,209
08/17/2018 19.4796 19.4796 19.4796 19.4796 00
08/16/2018 19.4799 19.4799 19.4796 19.4796 1,005
08/15/2018 18.85 19.1 18.74 19.1 2,665
08/14/2018 20.2114 20.2114 20.061 20.061 3,511
08/13/2018 20.5 20.5735 20.1 20.1 2,870
08/10/2018 20.89 20.89 20.4 20.54 18,031
08/09/2018 22.829 22.829 22.7824 22.7824 787
08/08/2018 23.325 23.325 23.325 23.325 00
08/07/2018 23.4 23.4462 23.3049 23.325 1,602
08/06/2018 22.4 22.4 22.4 22.4 833
08/03/2018 22.5935 22.791 22.5935 22.791 1,151
08/02/2018 22.79 22.95 22.7 22.7948 1,920
08/01/2018 23.8599 23.8599 23.7 23.72 897
07/31/2018 24.5448 24.5448 24.5448 24.5448 462
07/30/2018 24.1885 24.26 24.1885 24.225 3,838
07/27/2018 24.02 24.02 23.86 23.86 1,800
07/26/2018 23.441 23.7474 23.441 23.6062 3,790
07/25/2018 23.28 24.15 23.0208 24.06 1,730
07/24/2018 23.6 23.6 23.28 23.28 3,600
07/23/2018 23.08 23.08 23.08 23.08 00
07/20/2018 23 23.08 23 23.08 5,862
07/19/2018 23.05 23.05 23.05 23.05 00
07/18/2018 23.05 23.05 23.05 23.05 00
07/17/2018 23.05 23.05 23.05 23.05 220
07/16/2018 22.715 22.715 22.715 22.715 00
07/13/2018 22.494 22.715 22.494 22.715 400
07/12/2018 22.5 22.7442 22.5 22.69 2,906
07/11/2018 22.88 22.88 22.199 22.2176 2,412
07/10/2018 23.49 23.6 23.49 23.548 1,058
07/09/2018 23.538 23.538 23.3239 23.4599 1,053
07/06/2018 23.009 23.07 23.005 23.005 1,472
07/05/2018 22.81 22.81 22.7648 22.7648 604
07/03/2018 21.8246 21.8246 21.8246 21.8246 151
07/02/2018 20.98 21.128 20.98 21.128 1,351
06/29/2018 21.88 22 21.52 21.52 1,671
06/28/2018 20.586 20.8 20.586 20.8 534
06/27/2018 21.5 21.5 20.63 20.8 6,430
06/26/2018 21.66 21.66 21.42 21.495 1,901
06/25/2018 21.72 21.72 21.6 21.7 1,448
06/22/2018 22.3 22.6549 22.165 22.65 1,458
06/21/2018 21.5956 21.5956 21.5956 21.5956 830
06/20/2018 22.3414 22.3676 22.28 22.28 1,991
06/19/2018 21.96 22.15 21.7842 22.15 2,113
06/18/2018 22.915 23.3989 22.915 23.3989 1,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EUXL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio