Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEARCA: EURL · Real-Time Price · USD
42.06
-2.81 (-6.26%)
At close: Mar 5, 2026, 4:00 PM EST
42.06
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST
EURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.33 | 44.33 | 40.77 | 42.06 | 42.06 | -6.26% | 76,183 |
| Mar 4, 2026 | 44.68 | 45.00 | 43.64 | 44.87 | 44.87 | 3.96% | 86,492 |
| Mar 3, 2026 | 42.06 | 43.77 | 40.29 | 43.16 | 43.16 | -9.38% | 149,076 |
| Mar 2, 2026 | 47.50 | 48.22 | 46.56 | 47.63 | 47.63 | -6.57% | 170,580 |
| Feb 27, 2026 | 51.15 | 51.65 | 50.53 | 50.98 | 50.98 | 0.30% | 32,608 |
| Feb 26, 2026 | 51.52 | 51.52 | 50.30 | 50.83 | 50.83 | -1.07% | 37,396 |
| Feb 25, 2026 | 51.05 | 51.45 | 50.62 | 51.38 | 51.38 | 1.68% | 27,307 |
| Feb 24, 2026 | 49.98 | 50.71 | 49.60 | 50.53 | 50.53 | 1.12% | 45,774 |
| Feb 23, 2026 | 51.10 | 51.10 | 49.38 | 49.97 | 49.97 | -1.23% | 110,186 |
| Feb 20, 2026 | 49.40 | 51.03 | 49.35 | 50.59 | 50.59 | 2.58% | 70,717 |
| Feb 19, 2026 | 49.39 | 49.51 | 48.18 | 49.32 | 49.32 | -1.06% | 37,440 |
| Feb 18, 2026 | 50.00 | 50.50 | 49.48 | 49.85 | 49.85 | 1.12% | 138,298 |
| Feb 17, 2026 | 48.02 | 49.72 | 47.70 | 49.30 | 49.30 | 1.57% | 53,597 |
| Feb 13, 2026 | 48.99 | 48.99 | 47.50 | 48.54 | 48.54 | -0.08% | 39,905 |
| Feb 12, 2026 | 50.10 | 50.16 | 48.05 | 48.58 | 48.58 | -2.41% | 45,565 |
| Feb 11, 2026 | 50.05 | 50.25 | 48.82 | 49.78 | 49.78 | 0.81% | 32,774 |
| Feb 10, 2026 | 50.50 | 50.50 | 49.31 | 49.38 | 49.38 | -1.12% | 51,898 |
| Feb 9, 2026 | 49.03 | 50.07 | 48.67 | 49.94 | 49.94 | 3.33% | 84,986 |
| Feb 6, 2026 | 46.37 | 48.65 | 46.37 | 48.33 | 48.33 | 5.87% | 44,068 |
| Feb 5, 2026 | 45.98 | 47.01 | 45.32 | 45.65 | 45.65 | -4.13% | 69,323 |
| Feb 4, 2026 | 48.81 | 48.91 | 47.05 | 47.62 | 47.62 | 0.56% | 66,345 |
| Feb 3, 2026 | 47.92 | 47.92 | 46.50 | 47.35 | 47.35 | -1.29% | 46,060 |
| Feb 2, 2026 | 47.26 | 48.02 | 47.25 | 47.97 | 47.97 | 2.50% | 71,346 |
| Jan 30, 2026 | 48.28 | 49.54 | 46.20 | 46.80 | 46.80 | -3.09% | 47,747 |
| Jan 29, 2026 | 48.54 | 49.08 | 46.70 | 48.29 | 48.29 | 1.73% | 49,760 |
| Jan 28, 2026 | 47.92 | 48.20 | 46.71 | 47.47 | 47.47 | -3.81% | 82,379 |
| Jan 27, 2026 | 48.37 | 49.54 | 47.74 | 49.35 | 49.35 | 4.80% | 79,010 |
| Jan 26, 2026 | 47.00 | 47.44 | 46.71 | 47.09 | 47.09 | 2.08% | 56,376 |
| Jan 23, 2026 | 45.42 | 46.24 | 44.66 | 46.13 | 46.13 | 2.06% | 50,524 |
| Jan 22, 2026 | 45.34 | 45.50 | 44.74 | 45.20 | 45.20 | 1.58% | 42,538 |
| Jan 21, 2026 | 43.20 | 44.63 | 42.79 | 44.50 | 44.50 | 3.33% | 42,581 |
| Jan 20, 2026 | 43.25 | 44.01 | 42.93 | 43.06 | 43.06 | -4.29% | 49,965 |
| Jan 16, 2026 | 45.30 | 45.39 | 44.36 | 44.99 | 44.99 | 0.56% | 24,093 |
| Jan 15, 2026 | 45.15 | 45.24 | 44.52 | 44.74 | 44.74 | -1.11% | 25,556 |
| Jan 14, 2026 | 44.45 | 45.24 | 44.45 | 45.24 | 45.24 | 1.48% | 26,587 |
| Jan 13, 2026 | 44.86 | 44.87 | 44.28 | 44.58 | 44.58 | -1.48% | 45,726 |
| Jan 12, 2026 | 44.95 | 45.25 | 44.92 | 45.25 | 45.25 | 1.55% | 33,619 |
| Jan 9, 2026 | 44.04 | 44.87 | 43.83 | 44.56 | 44.56 | 2.23% | 28,897 |
| Jan 8, 2026 | 43.63 | 44.47 | 43.00 | 43.59 | 43.59 | -0.41% | 26,006 |
| Jan 7, 2026 | 44.27 | 44.27 | 43.62 | 43.77 | 43.77 | -0.61% | 34,514 |
| Jan 6, 2026 | 44.27 | 44.55 | 44.02 | 44.04 | 44.04 | 0.41% | 43,187 |
| Jan 5, 2026 | 43.10 | 43.94 | 42.57 | 43.86 | 43.86 | 2.50% | 59,213 |
| Jan 2, 2026 | 42.68 | 42.82 | 42.11 | 42.79 | 42.79 | 3.81% | 42,118 |
| Dec 31, 2025 | 41.73 | 41.97 | 41.22 | 41.22 | 41.22 | -1.13% | 14,582 |
| Dec 30, 2025 | 42.87 | 42.87 | 41.69 | 41.69 | 41.69 | -0.48% | 21,326 |
| Dec 29, 2025 | 42.08 | 42.11 | 41.40 | 41.89 | 41.89 | -0.76% | 10,786 |
| Dec 26, 2025 | 42.15 | 42.24 | 41.56 | 42.21 | 42.21 | 1.52% | 18,567 |
| Dec 24, 2025 | 42.00 | 42.27 | 41.55 | 41.58 | 41.58 | 0.41% | 17,619 |
| Dec 23, 2025 | 41.50 | 41.91 | 41.30 | 41.41 | 41.41 | 1.02% | 23,238 |
| Dec 22, 2025 | 41.39 | 41.43 | 40.43 | 40.99 | 40.84 | 1.41% | 20,725 |
| Dec 19, 2025 | 40.48 | 41.10 | 40.41 | 40.42 | 40.27 | 1.30% | 13,511 |
| Dec 18, 2025 | 40.09 | 40.56 | 39.90 | 39.90 | 39.76 | 2.12% | 9,287 |
| Dec 17, 2025 | 39.75 | 40.30 | 39.07 | 39.07 | 38.93 | -2.46% | 17,686 |
| Dec 16, 2025 | 40.09 | 40.50 | 39.56 | 40.05 | 39.91 | 0.14% | 55,274 |
| Dec 15, 2025 | 40.05 | 40.38 | 39.61 | 40.00 | 39.86 | 1.88% | 21,185 |
| Dec 12, 2025 | 40.14 | 40.14 | 38.97 | 39.26 | 39.12 | -2.14% | 21,630 |
| Dec 11, 2025 | 39.85 | 40.24 | 39.69 | 40.12 | 39.98 | 2.82% | 17,699 |
| Dec 10, 2025 | 38.20 | 39.49 | 38.01 | 39.02 | 38.88 | 3.25% | 15,258 |
| Dec 9, 2025 | 38.09 | 38.20 | 37.37 | 37.79 | 37.65 | -1.07% | 6,069 |
| Dec 8, 2025 | 38.00 | 38.45 | 37.79 | 38.20 | 38.06 | 0.53% | 31,338 |
| Dec 5, 2025 | 38.84 | 39.00 | 37.93 | 38.00 | 37.86 | -1.08% | 23,548 |
| Dec 4, 2025 | 38.78 | 39.00 | 38.32 | 38.41 | 38.27 | -0.44% | 20,128 |
| Dec 3, 2025 | 38.22 | 38.58 | 37.99 | 38.58 | 38.44 | 1.53% | 15,400 |
| Dec 2, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 37.86 | 2.24% | 9,897 |
| Dec 1, 2025 | 37.42 | 37.80 | 36.67 | 37.17 | 37.03 | -1.10% | 30,774 |
| Nov 28, 2025 | 37.62 | 37.85 | 37.21 | 37.58 | 37.44 | 0.91% | 13,459 |
| Nov 26, 2025 | 36.30 | 37.39 | 33.95 | 37.24 | 37.11 | 3.11% | 51,539 |
| Nov 25, 2025 | 35.74 | 36.69 | 35.30 | 36.12 | 35.99 | 4.49% | 66,042 |
| Nov 24, 2025 | 34.94 | 34.94 | 34.00 | 34.57 | 34.44 | -1.23% | 22,226 |
| Nov 21, 2025 | 34.00 | 35.00 | 33.66 | 35.00 | 34.87 | 4.67% | 25,642 |
| Nov 20, 2025 | 35.00 | 35.45 | 32.90 | 33.44 | 33.32 | -4.21% | 31,724 |
| Nov 19, 2025 | 34.90 | 35.15 | 34.20 | 34.91 | 34.78 | -1.16% | 10,854 |
| Nov 18, 2025 | 34.92 | 35.33 | 34.27 | 35.32 | 35.19 | -3.07% | 63,077 |
| Nov 17, 2025 | 36.50 | 37.10 | 35.50 | 36.44 | 36.31 | -1.94% | 20,283 |
| Nov 14, 2025 | 37.00 | 37.87 | 36.56 | 37.16 | 37.03 | -3.15% | 40,428 |
| Nov 13, 2025 | 39.65 | 39.65 | 38.01 | 38.37 | 38.23 | -2.14% | 23,233 |
| Nov 12, 2025 | 39.00 | 39.43 | 38.84 | 39.21 | 39.07 | 1.24% | 53,072 |
| Nov 11, 2025 | 38.04 | 38.78 | 38.04 | 38.73 | 38.59 | 3.64% | 37,732 |
| Nov 10, 2025 | 37.01 | 37.44 | 36.54 | 37.37 | 37.24 | 3.37% | 36,952 |
| Nov 7, 2025 | 35.40 | 36.15 | 35.25 | 36.15 | 36.02 | 1.30% | 27,725 |
| Nov 6, 2025 | 36.22 | 36.27 | 35.50 | 35.69 | 35.56 | -1.17% | 18,804 |
| Nov 5, 2025 | 35.10 | 36.42 | 35.10 | 36.11 | 35.98 | 2.21% | 41,015 |
| Nov 4, 2025 | 35.27 | 36.17 | 34.89 | 35.33 | 35.20 | -3.71% | 43,436 |
| Nov 3, 2025 | 36.50 | 36.99 | 36.35 | 36.69 | 36.56 | -0.03% | 28,547 |
| Oct 31, 2025 | 36.40 | 36.80 | 36.16 | 36.70 | 36.57 | -0.65% | 19,190 |
| Oct 30, 2025 | 37.20 | 37.46 | 36.50 | 36.94 | 36.81 | -1.81% | 36,041 |
| Oct 29, 2025 | 38.85 | 38.85 | 37.44 | 37.62 | 37.48 | -1.34% | 18,086 |
| Oct 28, 2025 | 38.79 | 38.81 | 38.05 | 38.13 | 37.99 | -1.45% | 43,607 |
| Oct 27, 2025 | 38.52 | 38.69 | 38.26 | 38.69 | 38.55 | 1.42% | 22,689 |
| Oct 24, 2025 | 37.91 | 38.26 | 37.87 | 38.15 | 38.01 | 0.39% | 28,924 |
| Oct 23, 2025 | 37.62 | 38.18 | 37.55 | 38.00 | 37.86 | 2.32% | 6,375 |
| Oct 22, 2025 | 37.55 | 37.90 | 37.03 | 37.14 | 37.01 | -1.38% | 13,006 |
| Oct 21, 2025 | 37.78 | 38.00 | 37.25 | 37.66 | 37.52 | -0.82% | 13,214 |
| Oct 20, 2025 | 37.89 | 38.19 | 37.50 | 37.97 | 37.83 | 1.20% | 15,711 |
| Oct 17, 2025 | 37.65 | 37.65 | 36.01 | 37.52 | 37.38 | 0.03% | 17,155 |
| Oct 16, 2025 | 37.28 | 37.84 | 36.85 | 37.51 | 37.37 | 2.04% | 21,469 |
| Oct 15, 2025 | 36.76 | 37.00 | 36.05 | 36.76 | 36.63 | 0.55% | 19,306 |
| Oct 14, 2025 | 35.46 | 37.18 | 35.34 | 36.56 | 36.43 | 1.41% | 11,411 |
| Oct 13, 2025 | 35.76 | 36.42 | 35.51 | 36.05 | 35.92 | 0.47% | 20,871 |
| Oct 10, 2025 | 36.64 | 37.02 | 35.06 | 35.88 | 35.75 | -1.97% | 62,950 |