Direxion Daily FTSE Europe Bull 3X Shares

EURL
🏛️ usa →
35.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.79 38.38 37.50 37.83 0.0M
2021-12-30 38.29 38.37 37.80 37.80 0.0M
2021-12-29 37.93 38.38 37.88 38.31 0.0M
2021-12-28 38.00 38.38 38.00 38.14 0.0M
2021-12-27 36.97 37.98 36.97 37.98 0.0M
2021-12-23 36.11 37.01 36.11 36.73 0.0M
2021-12-22 34.81 36.19 34.81 36.17 0.0M
2021-12-21 34.19 34.80 34.00 34.69 0.0M
2021-12-20 33.03 33.56 32.89 33.56 0.0M
2021-12-17 34.25 34.47 33.53 33.56 0.0M
2021-12-16 35.43 35.87 34.63 35.03 0.0M
2021-12-15 33.65 34.84 33.30 34.77 0.0M
2021-12-14 33.87 34.15 33.15 33.54 0.0M
2021-12-13 35.06 35.06 34.23 34.28 0.0M
2021-12-10 35.23 35.35 34.95 35.30 0.0M
2021-12-09 35.58 35.58 34.97 35.11 0.0M
2021-12-08 36.03 36.25 35.73 36.16 0.0M
2021-12-07 35.00 35.78 35.00 35.61 0.1M
2021-12-06 33.25 33.82 33.02 33.66 0.0M
2021-12-03 33.49 33.49 31.89 32.54 0.0M
2021-12-02 32.93 33.54 32.93 33.22 0.0M
2021-12-01 34.10 34.60 32.34 32.34 0.0M
2021-11-30 33.50 33.77 31.99 32.87 0.0M
2021-11-29 33.80 33.80 33.11 33.53 0.0M
2021-11-26 33.68 33.71 32.56 32.93 0.1M
2021-11-24 35.00 35.44 34.50 35.43 0.0M
2021-11-23 36.18 36.28 35.58 36.14 0.0M
2021-11-22 37.22 37.43 36.50 36.56 0.0M
2021-11-19 37.72 37.96 37.36 37.46 0.0M
2021-11-18 38.80 38.97 38.37 38.97 0.0M
2021-11-17 38.67 38.88 38.67 38.88 0.0M
2021-11-16 38.86 39.10 38.65 38.65 0.0M
2021-11-15 39.56 39.56 38.91 38.96 0.0M
2021-11-12 39.26 39.44 39.05 39.36 0.0M
2021-11-11 39.06 39.24 38.93 38.97 0.0M
2021-11-10 39.53 39.79 38.60 38.69 0.0M
2021-11-09 40.37 40.37 39.74 40.10 0.0M
2021-11-08 40.25 40.40 39.98 40.08 0.0M
2021-11-05 39.88 39.97 39.50 39.94 0.0M
2021-11-04 39.83 39.83 39.35 39.83 0.0M
2021-11-03 39.04 40.27 38.98 40.14 0.1M
2021-11-02 39.09 39.21 38.91 39.00 0.0M
2021-11-01 38.70 39.39 38.58 39.27 0.0M
2021-10-29 38.28 38.42 37.85 38.31 0.0M
2021-10-28 38.42 39.25 38.42 39.19 0.0M
2021-10-27 38.48 38.53 37.92 37.92 0.0M
2021-10-26 38.50 38.60 38.03 38.32 0.0M
2021-10-25 38.01 38.01 37.80 37.84 0.0M
2021-10-22 38.26 38.42 37.80 38.30 0.0M
2021-10-21 37.40 37.75 37.38 37.72 0.0M
2021-10-20 37.49 37.87 37.23 37.75 0.0M
2021-10-19 37.05 37.39 37.05 37.27 0.0M
2021-10-18 36.49 36.74 36.25 36.74 0.0M
2021-10-15 36.81 37.21 36.81 37.21 0.0M
2021-10-14 36.13 36.42 36.05 36.32 0.0M
2021-10-13 34.48 35.21 34.48 35.19 0.0M
2021-10-12 33.76 33.90 33.64 33.74 0.0M
2021-10-11 33.83 34.10 33.37 33.37 0.0M
2021-10-08 34.11 34.11 33.83 33.95 0.0M
2021-10-07 33.74 34.28 33.74 33.92 0.1M
2021-10-06 32.24 33.19 32.02 33.16 0.0M
2021-10-05 33.29 34.12 33.27 33.89 0.0M
2021-10-04 33.94 33.98 32.96 33.35 0.0M
2021-10-01 33.61 34.01 33.04 33.78 0.0M
2021-09-30 33.86 33.95 33.10 33.29 0.0M
2021-09-29 34.26 34.26 33.51 33.60 0.1M
2021-09-28 34.77 34.77 33.67 33.96 0.1M
2021-09-27 36.31 36.64 36.21 36.55 0.0M
2021-09-24 36.62 37.01 36.50 36.75 0.0M
2021-09-23 37.77 38.28 37.77 38.01 0.0M
2021-09-22 36.65 37.43 36.48 36.55 0.0M
2021-09-21 35.93 36.12 35.56 35.63 0.0M
2021-09-20 34.52 34.89 33.75 34.62 0.1M
2021-09-17 38.14 38.14 36.50 36.84 0.1M
2021-09-16 38.33 38.60 37.95 38.59 0.0M
2021-09-15 38.46 38.60 37.95 38.60 0.0M
2021-09-14 39.46 39.46 38.49 38.63 0.0M
2021-09-13 39.09 39.60 38.71 38.91 0.0M
2021-09-10 39.34 39.34 38.21 38.21 0.0M
2021-09-09 38.91 39.25 38.59 38.67 0.0M
2021-09-08 39.44 39.50 38.76 38.90 0.1M
2021-09-07 40.77 40.80 40.16 40.24 0.0M
2021-09-03 40.62 40.82 40.29 40.68 0.0M
2021-09-02 40.93 41.30 40.91 41.12 0.0M
2021-09-01 40.33 40.91 40.33 40.54 0.0M
2021-08-31 39.99 39.99 39.38 39.65 0.0M
2021-08-30 40.02 40.15 39.76 40.03 0.0M
2021-08-27 38.93 40.07 38.93 40.06 0.0M
2021-08-26 39.08 39.17 38.70 38.72 0.0M
2021-08-25 39.01 39.48 39.00 39.38 0.0M
2021-08-24 38.82 39.33 38.82 39.17 0.0M
2021-08-23 38.82 39.30 38.74 39.16 0.0M
2021-08-20 37.32 38.16 37.29 38.16 0.0M
2021-08-19 37.37 37.90 37.20 37.62 0.1M
2021-08-18 39.37 39.53 38.88 38.88 0.0M
2021-08-17 39.48 39.51 38.74 39.21 0.0M
2021-08-16 40.00 40.26 39.50 40.25 0.0M
2021-08-13 40.49 40.88 40.32 40.86 0.1M
2021-08-12 39.90 40.00 39.70 39.99 0.0M
2021-08-11 39.79 40.00 39.56 40.00 0.0M
2021-08-10 39.10 39.18 39.00 39.18 0.0M
2021-08-09 38.99 39.05 38.84 38.84 0.0M
2021-08-06 39.31 39.35 38.85 38.95 0.0M
2021-08-05 39.47 39.76 39.47 39.62 0.0M
2021-08-04 39.47 39.69 38.97 39.08 0.0M
2021-08-03 38.71 39.19 38.49 39.10 0.0M
2021-08-02 38.56 38.71 38.12 38.28 0.0M
2021-07-30 38.01 38.25 37.64 37.79 0.0M
2021-07-29 38.45 38.57 38.29 38.29 0.0M
2021-07-28 36.89 37.51 36.65 37.36 0.0M
2021-07-27 36.64 36.96 36.32 36.94 0.0M
2021-07-26 36.74 37.15 36.74 37.15 0.0M
2021-07-23 36.73 36.87 36.43 36.74 0.0M
2021-07-22 36.06 36.09 35.56 35.76 0.0M
2021-07-21 34.67 35.63 34.67 35.63 0.0M
2021-07-20 32.67 33.84 32.51 33.65 0.1M
2021-07-19 33.31 33.38 32.66 33.18 0.1M
2021-07-16 35.91 35.99 35.09 35.29 0.0M
2021-07-15 36.13 36.30 35.61 36.03 0.0M
2021-07-14 37.34 37.34 36.98 37.17 0.1M
2021-07-13 37.10 37.32 36.84 36.95 0.0M
2021-07-12 37.19 37.75 37.17 37.68 0.1M
2021-07-09 36.30 37.19 36.30 37.15 0.1M
2021-07-08 35.13 35.67 34.87 35.53 0.1M
2021-07-07 36.60 37.00 36.27 36.94 0.1M
2021-07-06 36.99 37.08 35.86 36.21 0.0M
2021-07-02 36.51 36.97 36.26 36.97 0.0M
2021-07-01 36.38 36.65 36.16 36.65 0.1M
2021-06-30 35.92 36.38 35.62 36.07 0.1M
2021-06-29 37.11 37.22 36.81 37.00 0.0M
2021-06-28 37.44 37.44 36.76 36.94 0.0M
2021-06-25 37.78 37.80 37.55 37.78 0.0M
2021-06-24 37.33 37.64 37.31 37.59 0.1M
2021-06-23 37.32 37.35 36.40 36.53 0.0M
2021-06-22 36.82 37.39 36.54 37.15 0.0M
2021-06-21 36.20 37.35 36.13 37.35 0.1M
2021-06-18 36.03 36.16 35.37 35.66 0.1M
2021-06-17 38.08 38.23 37.33 37.79 0.1M
2021-06-16 40.05 40.15 38.70 38.97 0.0M
2021-06-15 40.08 40.08 39.82 40.06 0.0M
2021-06-14 39.73 40.09 39.65 40.09 0.1M
2021-06-11 39.67 40.00 39.27 39.73 0.0M
2021-06-10 39.22 39.56 39.11 39.44 0.0M
2021-06-09 39.51 39.59 39.20 39.32 0.1M
2021-06-08 39.63 39.63 39.20 39.38 0.0M
2021-06-07 39.28 39.50 39.14 39.47 0.1M
2021-06-04 38.74 38.95 38.55 38.93 0.0M
2021-06-03 38.00 38.07 37.50 38.00 0.0M
2021-06-02 38.41 38.90 38.34 38.80 0.0M
2021-06-01 38.99 39.14 38.53 38.59 0.1M
2021-05-28 37.81 38.12 37.64 37.88 0.0M
2021-05-27 37.49 37.64 37.30 37.64 0.0M
2021-05-26 37.21 37.45 37.02 37.15 0.1M
2021-05-25 37.85 37.87 37.34 37.49 0.0M
2021-05-24 37.08 37.55 36.95 37.47 0.1M
2021-05-21 36.89 36.95 36.48 36.73 0.0M
2021-05-20 35.75 36.83 35.73 36.67 0.0M
2021-05-19 34.75 35.53 34.17 35.05 0.0M
2021-05-18 36.79 36.81 36.28 36.28 0.1M
2021-05-17 35.81 36.21 35.74 36.21 0.0M
2021-05-14 35.35 36.29 35.29 36.28 0.0M
2021-05-13 33.59 34.45 33.57 34.33 0.0M
2021-05-12 34.39 34.74 33.30 33.50 0.1M
2021-05-11 34.00 34.84 33.87 34.66 0.1M
2021-05-10 36.72 36.80 35.91 35.91 0.1M
2021-05-07 35.55 36.77 35.48 36.70 0.1M
2021-05-06 34.41 35.11 34.15 35.11 0.0M
2021-05-05 34.00 34.47 33.73 34.35 0.0M
2021-05-04 33.37 33.59 32.38 32.96 0.1M
2021-05-03 34.12 34.80 34.12 34.72 0.1M
2021-04-30 34.40 34.44 33.05 33.40 0.1M
2021-04-29 35.35 35.35 34.29 34.95 0.0M
2021-04-28 34.48 35.00 34.45 34.95 0.0M
2021-04-27 34.37 34.69 34.28 34.68 0.0M
2021-04-26 34.52 34.70 34.49 34.58 0.0M
2021-04-23 33.54 34.51 33.54 34.29 0.0M
2021-04-22 33.83 33.88 33.07 33.30 0.0M
2021-04-21 32.41 33.70 32.41 33.68 0.0M
2021-04-20 33.50 33.64 32.55 32.94 0.1M
2021-04-19 34.77 34.78 34.36 34.63 0.0M
2021-04-16 33.83 34.54 33.81 34.54 0.1M
2021-04-15 32.90 33.36 32.90 33.31 0.0M
2021-04-14 32.64 32.80 32.40 32.61 0.0M
2021-04-13 31.94 32.47 31.94 32.47 0.0M
2021-04-12 32.03 32.05 31.55 31.88 0.0M
2021-04-09 32.02 32.41 32.02 32.41 0.0M
2021-04-08 32.07 32.30 31.86 32.25 0.0M
2021-04-07 31.50 31.69 31.40 31.54 0.0M
2021-04-06 31.18 31.42 31.00 31.41 0.0M
2021-04-05 31.56 32.32 31.45 32.28 0.0M
2021-04-01 29.98 30.77 29.92 30.71 0.0M
2021-03-31 29.37 29.63 29.29 29.29 0.0M
2021-03-30 29.07 29.48 29.07 29.40 0.0M
2021-03-29 29.20 29.44 29.00 29.30 0.0M
2021-03-26 28.81 29.69 28.81 29.61 0.0M
2021-03-25 27.87 28.55 27.67 28.53 0.1M
2021-03-24 28.24 28.64 28.10 28.10 0.0M
2021-03-23 28.99 29.08 28.19 28.30 0.0M
2021-03-22 29.29 29.72 29.27 29.46 0.0M
2021-03-19 28.94 29.33 28.63 29.20 0.0M
2021-03-18 29.73 30.21 29.16 29.21 0.0M
2021-03-17 29.51 30.39 29.40 30.28 0.0M
2021-03-16 29.91 29.98 29.76 29.86 0.0M
2021-03-15 29.59 29.76 28.98 29.76 0.0M
2021-03-12 29.13 29.85 29.12 29.85 0.0M
2021-03-11 29.55 29.98 29.39 29.93 0.0M
2021-03-10 29.04 29.19 28.76 29.15 0.0M
2021-03-09 28.38 28.69 28.38 28.58 0.0M
2021-03-08 27.23 27.84 27.00 27.33 0.0M
2021-03-05 27.41 27.41 26.36 27.32 0.0M
2021-03-04 27.80 28.15 26.46 26.90 0.0M
2021-03-03 28.12 28.31 27.70 27.81 0.0M
2021-03-02 28.32 28.57 28.10 28.39 0.0M
2021-03-01 27.65 28.11 27.49 28.09 0.0M
2021-02-26 27.70 27.70 26.74 26.78 0.0M
2021-02-25 29.44 29.59 27.60 27.81 0.1M
2021-02-24 28.32 29.16 28.15 29.08 0.0M
2021-02-23 28.10 28.52 27.38 28.39 0.1M
2021-02-22 28.52 28.94 28.38 28.42 0.0M
2021-02-19 28.90 29.07 28.52 28.67 0.0M
2021-02-18 28.34 28.48 27.91 28.47 0.0M
2021-02-17 28.82 28.87 27.89 28.76 0.0M
2021-02-16 29.73 29.82 29.49 29.66 0.0M
2021-02-12 28.07 28.81 28.07 28.79 0.0M
2021-02-11 28.12 28.34 27.92 28.34 0.0M
2021-02-10 28.25 28.36 27.42 27.69 0.0M
2021-02-09 27.73 28.12 27.67 28.06 0.0M
2021-02-08 27.64 27.84 27.46 27.56 0.0M
2021-02-05 27.12 27.34 26.83 27.34 0.0M
2021-02-04 26.58 26.82 26.49 26.82 0.0M
2021-02-03 26.70 26.83 26.35 26.83 0.0M
2021-02-02 26.38 26.76 26.20 26.76 0.0M
2021-02-01 25.91 25.93 25.63 25.79 0.0M
2021-01-29 25.66 25.80 24.53 24.93 0.0M
2021-01-28 26.27 26.85 26.17 26.49 0.0M
2021-01-27 25.99 26.56 25.27 25.76 0.2M
2021-01-26 27.76 27.84 27.55 27.73 0.0M
2021-01-25 27.05 27.47 26.73 27.47 0.1M
2021-01-22 27.81 28.18 27.72 28.00 0.1M
2021-01-21 28.56 28.59 28.07 28.59 0.0M
2021-01-20 27.91 28.27 27.88 28.26 0.0M
2021-01-19 27.76 27.77 27.37 27.75 0.0M
2021-01-15 27.37 27.58 26.75 27.08 0.1M
2021-01-14 28.12 28.67 28.12 28.50 0.0M
2021-01-13 28.03 28.19 27.73 27.93 0.0M
2021-01-12 27.74 28.23 27.51 28.19 0.1M
2021-01-11 27.35 28.07 27.29 27.81 0.1M
2021-01-08 29.19 29.21 28.39 29.17 0.1M
2021-01-07 28.66 28.87 28.48 28.79 0.1M
2021-01-06 27.99 28.98 27.89 28.51 0.1M
2021-01-05 26.94 27.72 26.91 27.51 0.1M
2021-01-04 27.89 27.98 26.39 26.78 0.1M