Direxion Daily FTSE Europe Bull 3X ETF (EURL)

NYSEARCA: EURL · Real-Time Price · USD

42.68

-0.71 (-1.64%)

At close: Apr 28, 2026, 4:00 PM EDT

42.68

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.39	43.39	42.38	42.68	42.68	-1.64%	23,152
Apr 27, 2026	44.23	44.28	43.35	43.39	43.39	-1.88%	32,590
Apr 24, 2026	43.44	44.22	43.44	44.22	44.22	2.30%	29,548
Apr 23, 2026	43.58	44.51	41.90	43.23	43.23	-2.23%	50,086
Apr 22, 2026	45.02	45.02	44.00	44.21	44.21	0.87%	30,744
Apr 21, 2026	46.54	46.54	43.69	43.83	43.83	-7.65%	60,434
Apr 20, 2026	46.89	47.46	46.06	47.46	47.46	-	37,757
Apr 17, 2026	47.26	48.41	47.26	47.46	47.46	4.75%	94,684
Apr 16, 2026	46.30	46.30	44.94	45.31	45.31	-1.07%	24,468
Apr 15, 2026	46.28	46.28	45.47	45.80	45.80	-0.97%	33,930
Apr 14, 2026	46.57	46.70	46.18	46.25	46.25	1.89%	28,053
Apr 13, 2026	42.56	45.47	42.56	45.39	45.39	2.37%	51,718
Apr 10, 2026	44.70	45.28	43.96	44.34	44.34	1.26%	47,743
Apr 9, 2026	44.09	44.50	42.81	43.79	43.79	-0.95%	42,008
Apr 8, 2026	44.40	44.47	43.11	44.21	44.21	11.84%	101,977
Apr 7, 2026	39.32	39.76	37.59	39.53	39.53	-1.40%	57,356
Apr 6, 2026	39.26	40.09	39.09	40.09	40.09	2.85%	34,504
Apr 2, 2026	36.85	39.42	36.76	38.98	38.98	-1.84%	71,937
Apr 1, 2026	39.02	40.25	39.02	39.71	39.71	5.03%	131,976
Mar 31, 2026	36.39	38.11	35.98	37.81	37.81	8.71%	125,221
Mar 30, 2026	35.00	35.36	34.23	34.78	34.78	1.13%	62,204
Mar 27, 2026	34.68	35.42	33.98	34.39	34.39	-2.94%	86,360
Mar 26, 2026	36.02	36.90	35.11	35.43	35.43	-5.09%	120,587
Mar 25, 2026	37.57	37.77	36.70	37.33	37.33	4.89%	56,836
Mar 24, 2026	34.94	36.26	34.49	35.59	35.59	-2.63%	115,046
Mar 23, 2026	35.81	37.90	35.70	36.55	36.41	6.25%	106,733
Mar 20, 2026	37.71	37.71	33.54	34.40	34.27	-8.44%	92,594
Mar 19, 2026	36.40	38.29	35.56	37.57	37.43	-1.80%	109,806
Mar 18, 2026	39.82	39.82	37.65	38.26	38.11	-5.04%	33,044
Mar 17, 2026	40.81	40.94	40.19	40.29	40.14	1.26%	52,062
Mar 16, 2026	38.93	40.00	38.93	39.79	39.64	5.10%	40,880
Mar 13, 2026	39.75	40.26	37.74	37.86	37.71	-5.07%	55,779
Mar 12, 2026	40.05	40.32	39.01	39.88	39.73	-3.56%	64,482
Mar 11, 2026	40.79	41.67	40.62	41.35	41.19	-0.84%	56,633
Mar 10, 2026	42.98	43.49	41.33	41.70	41.54	0.92%	71,094
Mar 9, 2026	38.60	41.98	37.82	41.32	41.16	0.93%	84,328
Mar 6, 2026	39.27	41.48	39.09	40.94	40.78	-2.66%	77,176
Mar 5, 2026	44.33	44.33	40.77	42.06	41.90	-6.26%	76,183
Mar 4, 2026	44.68	45.00	43.64	44.87	44.70	3.96%	86,537
Mar 3, 2026	42.06	43.77	40.29	43.16	42.99	-9.38%	149,660
Mar 2, 2026	47.50	48.22	46.56	47.63	47.45	-6.57%	170,777
Feb 27, 2026	51.15	51.65	50.53	50.98	50.78	0.30%	32,863
Feb 26, 2026	51.52	51.52	50.30	50.83	50.64	-1.07%	37,664
Feb 25, 2026	51.05	51.45	50.62	51.38	51.18	1.68%	28,201
Feb 24, 2026	49.98	50.71	49.60	50.53	50.34	1.12%	45,774
Feb 23, 2026	51.10	51.10	49.38	49.97	49.78	-1.23%	110,186
Feb 20, 2026	49.40	51.03	49.35	50.59	50.40	2.58%	70,925
Feb 19, 2026	49.39	49.51	48.18	49.32	49.13	-1.06%	38,010
Feb 18, 2026	50.00	50.50	49.48	49.85	49.66	1.12%	138,309
Feb 17, 2026	48.02	49.72	47.70	49.30	49.11	1.57%	53,856
Feb 13, 2026	48.99	48.99	47.50	48.54	48.35	-0.08%	39,908
Feb 12, 2026	50.10	50.16	48.05	48.58	48.39	-2.41%	45,565
Feb 11, 2026	50.05	50.25	48.82	49.78	49.59	0.81%	32,942
Feb 10, 2026	50.50	50.50	49.31	49.38	49.19	-1.12%	52,154
Feb 9, 2026	49.03	50.07	48.67	49.94	49.75	3.33%	89,496
Feb 6, 2026	46.37	48.65	46.37	48.33	48.14	5.87%	44,598
Feb 5, 2026	45.98	47.01	45.32	45.65	45.48	-4.13%	70,311
Feb 4, 2026	48.81	48.91	47.05	47.62	47.43	0.56%	66,590
Feb 3, 2026	47.92	47.92	46.50	47.35	47.17	-1.29%	46,560
Feb 2, 2026	47.26	48.02	47.25	47.97	47.79	2.50%	71,921
Jan 30, 2026	48.28	49.54	46.20	46.80	46.62	-3.09%	47,747
Jan 29, 2026	48.54	49.08	46.70	48.29	48.11	1.73%	50,246
Jan 28, 2026	47.92	48.20	46.71	47.47	47.29	-3.81%	82,398
Jan 27, 2026	48.37	49.54	47.74	49.35	49.16	4.80%	80,298
Jan 26, 2026	47.00	47.44	46.71	47.09	46.91	2.08%	56,476
Jan 23, 2026	45.42	46.24	44.66	46.13	45.95	2.06%	50,526
Jan 22, 2026	45.34	45.50	44.74	45.20	45.03	1.58%	43,471
Jan 21, 2026	43.20	44.63	42.79	44.50	44.33	3.33%	42,681
Jan 20, 2026	43.25	44.01	42.93	43.06	42.90	-4.29%	49,965
Jan 16, 2026	45.30	45.39	44.36	44.99	44.82	0.56%	24,093
Jan 15, 2026	45.15	45.24	44.52	44.74	44.57	-1.11%	25,569
Jan 14, 2026	44.45	45.24	44.45	45.24	45.07	1.48%	26,687
Jan 13, 2026	44.86	44.87	44.28	44.58	44.41	-1.48%	45,736
Jan 12, 2026	44.95	45.25	44.92	45.25	45.08	1.55%	44,824
Jan 9, 2026	44.04	44.87	43.83	44.56	44.39	2.23%	28,897
Jan 8, 2026	43.63	44.47	43.00	43.59	43.42	-0.41%	26,006
Jan 7, 2026	44.27	44.27	43.62	43.77	43.60	-0.61%	34,514
Jan 6, 2026	44.27	44.55	44.02	44.04	43.87	0.41%	43,187
Jan 5, 2026	43.10	43.94	42.57	43.86	43.69	2.50%	59,292
Jan 2, 2026	42.68	42.82	42.11	42.79	42.63	3.81%	42,119
Dec 31, 2025	41.73	41.97	41.22	41.22	41.06	-1.13%	14,582
Dec 30, 2025	42.87	42.87	41.69	41.69	41.53	-0.48%	21,856
Dec 29, 2025	42.08	42.11	41.40	41.89	41.73	-0.76%	10,786
Dec 26, 2025	42.15	42.24	41.56	42.21	42.05	1.52%	18,567
Dec 24, 2025	42.00	42.27	41.55	41.58	41.42	0.41%	17,627
Dec 23, 2025	41.50	41.91	41.30	41.41	41.25	1.02%	23,238
Dec 22, 2025	41.39	41.43	40.43	40.99	40.69	1.41%	20,725
Dec 19, 2025	40.48	41.10	40.41	40.42	40.12	1.30%	13,511
Dec 18, 2025	40.09	40.56	39.90	39.90	39.60	2.12%	9,287
Dec 17, 2025	39.75	40.30	39.07	39.07	38.78	-2.46%	17,686
Dec 16, 2025	40.09	40.50	39.56	40.05	39.76	0.14%	55,274
Dec 15, 2025	40.05	40.38	39.61	40.00	39.70	1.88%	21,185
Dec 12, 2025	40.14	40.14	38.97	39.26	38.97	-2.14%	21,630
Dec 11, 2025	39.85	40.24	39.69	40.12	39.82	2.82%	17,699
Dec 10, 2025	38.20	39.49	38.01	39.02	38.73	3.25%	15,258
Dec 9, 2025	38.09	38.20	37.37	37.79	37.51	-1.07%	6,069
Dec 8, 2025	38.00	38.45	37.79	38.20	37.92	0.53%	31,338
Dec 5, 2025	38.84	39.00	37.93	38.00	37.72	-1.08%	23,548
Dec 4, 2025	38.78	39.00	38.32	38.41	38.12	-0.44%	20,128
Dec 3, 2025	38.22	38.58	37.99	38.58	38.29	1.53%	15,400