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
2022-12-30 17.23 17.36 16.90 16.92 0.0M
2022-12-29 17.19 17.76 17.19 17.65 0.0M
2022-12-28 17.28 17.40 16.84 16.84 0.0M
2022-12-27 17.19 17.40 17.07 17.37 0.0M
2022-12-23 17.02 17.43 16.98 17.03 0.0M
2022-12-22 17.30 17.30 16.58 16.98 0.0M
2022-12-21 17.14 17.64 16.97 17.59 0.0M
2022-12-20 16.62 17.01 16.60 16.79 0.0M
2022-12-19 17.01 17.14 16.70 16.86 0.0M
2022-12-16 16.98 17.32 16.63 16.88 0.1M
2022-12-15 18.35 18.40 17.38 17.58 0.0M
2022-12-14 19.19 19.65 18.83 19.18 0.0M
2022-12-13 19.70 19.86 18.76 19.08 0.0M
2022-12-12 17.98 18.29 17.95 18.24 0.0M
2022-12-09 18.15 18.47 18.00 18.09 0.0M
2022-12-08 17.80 18.16 17.62 18.08 0.1M
2022-12-07 17.86 18.12 17.66 17.66 0.0M
2022-12-06 18.28 18.35 17.71 17.90 0.0M
2022-12-05 18.87 18.87 18.13 18.19 0.0M
2022-12-02 18.24 19.03 18.24 18.87 0.0M
2022-12-01 18.91 19.10 18.33 18.88 0.1M
2022-11-30 17.79 18.36 17.18 18.24 0.0M
2022-11-29 17.43 17.55 17.10 17.19 0.0M
2022-11-28 17.74 17.86 17.04 17.22 0.1M
2022-11-25 17.77 18.34 17.41 17.95 0.0M
2022-11-23 17.20 17.80 17.18 17.73 0.1M
2022-11-22 16.69 17.10 16.69 17.06 0.0M
2022-11-21 16.28 16.59 16.17 16.33 0.0M
2022-11-18 16.80 16.93 16.54 16.73 0.0M
2022-11-17 15.95 16.59 15.95 16.52 0.1M
2022-11-16 16.89 16.90 16.57 16.64 0.0M
2022-11-15 17.37 17.40 16.12 16.68 0.1M
2022-11-14 16.81 17.02 16.54 16.54 0.1M
2022-11-11 16.57 17.27 16.37 17.14 0.1M
2022-11-10 15.47 16.20 15.37 16.17 0.1M
2022-11-09 14.02 14.26 13.77 13.77 0.0M
2022-11-08 13.99 14.55 13.99 14.31 0.1M
2022-11-07 13.90 14.02 13.70 13.88 0.1M
2022-11-04 13.16 13.69 13.12 13.63 0.1M
2022-11-03 11.85 12.18 11.77 12.00 0.1M
2022-11-02 13.00 13.40 12.41 12.53 0.0M
2022-11-01 13.61 13.63 13.00 13.13 0.0M
2022-10-31 12.78 12.95 12.77 12.86 0.0M
2022-10-28 12.78 13.30 12.78 13.27 0.0M
2022-10-27 13.14 13.36 12.86 12.88 0.0M
2022-10-26 12.80 13.50 12.80 13.22 0.0M
2022-10-25 12.17 12.85 12.17 12.79 0.0M
2022-10-24 11.78 12.13 11.75 11.93 0.0M
2022-10-21 10.80 11.76 10.74 11.65 0.0M
2022-10-20 11.18 11.50 11.02 11.13 0.0M
2022-10-19 11.34 11.41 10.95 11.20 0.0M
2022-10-18 12.05 12.05 11.51 11.78 0.1M
2022-10-17 11.23 11.55 11.23 11.35 0.0M
2022-10-14 11.03 11.20 10.31 10.31 0.1M
2022-10-13 9.55 10.90 9.46 10.85 0.1M
2022-10-12 9.97 10.12 9.95 10.00 0.0M
2022-10-11 10.21 10.60 9.95 10.07 0.0M
2022-10-10 10.68 10.74 10.30 10.43 0.0M
2022-10-07 10.94 10.98 10.47 10.61 0.0M
2022-10-06 11.52 11.62 11.19 11.27 0.0M
2022-10-05 11.80 12.25 11.60 12.04 0.1M
2022-10-04 12.16 12.65 12.16 12.53 0.1M
2022-10-03 10.67 11.33 10.61 11.04 0.1M
2022-09-30 10.28 10.84 10.28 10.37 0.0M
2022-09-29 10.12 10.40 9.84 10.31 0.1M
2022-09-28 9.98 10.88 9.81 10.78 0.2M
2022-09-27 10.37 10.52 9.77 10.01 0.1M
2022-09-26 10.42 10.64 10.05 10.12 0.1M
2022-09-23 11.16 11.24 10.51 10.70 0.1M
2022-09-22 12.50 12.50 11.96 12.14 0.2M
2022-09-21 12.88 13.16 12.37 12.38 0.0M
2022-09-20 12.99 13.36 12.56 12.84 0.0M
2022-09-19 13.09 14.08 13.02 13.91 0.1M
2022-09-16 13.75 14.07 13.51 13.78 0.1M
2022-09-15 14.32 14.66 14.14 14.17 0.0M
2022-09-14 14.49 14.75 14.45 14.63 0.0M
2022-09-13 15.52 15.70 14.57 14.57 0.0M
2022-09-12 16.40 16.83 16.22 16.39 0.1M
2022-09-09 15.18 15.82 15.18 15.47 0.1M
2022-09-08 13.91 14.46 13.75 14.27 0.0M
2022-09-07 13.63 14.47 13.63 14.28 0.1M
2022-09-06 14.18 14.29 13.79 14.14 0.0M
2022-09-02 14.39 14.88 13.60 13.62 0.0M
2022-09-01 14.00 14.04 13.50 13.91 0.0M
2022-08-31 15.03 15.41 14.64 14.64 0.0M
2022-08-30 15.68 15.75 14.93 15.29 0.0M
2022-08-29 15.37 15.61 15.18 15.39 0.0M
2022-08-26 16.82 16.86 15.35 15.44 0.0M
2022-08-25 16.46 16.81 16.46 16.80 0.0M
2022-08-24 16.06 16.52 16.06 16.43 0.0M
2022-08-23 16.22 16.62 16.17 16.22 0.0M
2022-08-22 16.71 16.71 16.21 16.28 0.0M
2022-08-19 17.82 17.82 17.35 17.48 0.0M
2022-08-18 18.43 18.43 18.08 18.17 0.1M
2022-08-17 18.42 18.50 18.20 18.48 0.1M
2022-08-16 18.93 19.13 18.87 19.10 0.0M
2022-08-15 18.86 19.21 18.84 19.00 0.0M
2022-08-12 19.26 19.54 19.06 19.52 0.0M
2022-08-11 19.62 19.71 19.20 19.37 0.0M
2022-08-10 19.19 19.56 19.16 19.39 0.0M
2022-08-09 18.36 18.41 18.10 18.15 0.0M
2022-08-08 18.68 18.88 18.27 18.48 0.0M
2022-08-05 17.96 18.40 17.87 18.23 0.0M
2022-08-04 18.60 18.80 18.46 18.72 0.0M
2022-08-03 18.19 18.44 17.97 18.33 0.0M
2022-08-02 18.26 18.32 17.86 17.86 0.0M
2022-08-01 18.78 18.93 18.45 18.64 0.0M
2022-07-29 18.15 18.85 18.13 18.81 0.0M
2022-07-28 17.47 18.06 17.22 18.06 0.0M
2022-07-27 16.87 17.74 16.77 17.62 0.0M
2022-07-26 16.78 16.84 16.48 16.49 0.0M
2022-07-25 17.32 17.40 17.08 17.26 0.0M
2022-07-22 17.23 17.54 16.66 16.87 0.0M
2022-07-21 16.47 17.08 16.47 17.07 0.0M
2022-07-20 16.85 16.94 16.25 16.49 0.0M
2022-07-19 16.51 17.08 16.51 17.00 0.1M
2022-07-18 15.98 16.15 15.49 15.55 0.0M
2022-07-15 14.86 15.23 14.60 15.09 0.0M
2022-07-14 14.15 14.48 13.72 14.39 0.0M
2022-07-13 14.67 15.34 14.67 15.25 0.0M
2022-07-12 15.25 15.58 15.25 15.25 0.0M
2022-07-11 15.36 15.55 15.17 15.17 0.0M
2022-07-08 15.75 16.15 15.59 15.98 0.0M
2022-07-07 15.66 15.92 15.62 15.92 0.0M
2022-07-06 15.08 15.34 14.83 15.18 0.0M
2022-07-05 14.74 15.19 14.54 15.18 0.0M
2022-07-01 15.90 16.52 15.65 16.52 0.0M
2022-06-30 15.81 16.57 15.74 16.55 0.0M
2022-06-29 17.03 17.20 16.87 16.87 0.0M
2022-06-28 18.18 18.19 17.22 17.22 0.0M
2022-06-27 17.76 18.07 17.55 17.69 0.0M
2022-06-24 17.00 17.82 17.00 17.82 0.0M
2022-06-23 16.22 16.30 15.67 16.25 0.0M
2022-06-22 16.20 16.95 16.04 16.59 0.0M
2022-06-21 17.11 17.23 16.81 16.90 0.0M
2022-06-17 16.26 16.56 15.87 16.04 0.0M
2022-06-16 15.99 16.39 15.85 16.20 0.0M
2022-06-15 17.11 17.68 16.65 17.39 0.0M
2022-06-14 16.72 16.75 16.02 16.24 0.0M
2022-06-13 17.34 17.45 16.80 16.88 0.1M
2022-06-10 19.22 19.27 18.71 18.95 0.0M
2022-06-09 21.69 21.85 20.58 20.66 0.0M
2022-06-08 22.64 22.81 22.20 22.28 0.0M
2022-06-07 22.45 23.35 22.45 23.25 0.0M
2022-06-06 23.65 23.73 22.97 23.12 0.0M
2022-06-03 23.04 23.04 22.62 22.82 0.0M
2022-06-02 22.68 23.67 22.57 23.66 0.0M
2022-06-01 23.30 23.30 21.87 22.14 0.0M
2022-05-31 23.30 23.65 23.14 23.29 0.0M
2022-05-27 23.10 23.44 23.10 23.41 0.0M
2022-05-26 22.46 22.70 22.37 22.66 0.0M
2022-05-25 21.18 22.02 21.18 21.82 0.0M
2022-05-24 21.71 21.84 21.43 21.78 0.0M
2022-05-23 21.28 21.96 21.25 21.81 0.0M
2022-05-20 20.79 20.85 19.75 20.46 0.0M
2022-05-19 19.50 20.43 19.49 20.24 0.0M
2022-05-18 20.73 20.81 19.60 19.66 0.0M
2022-05-17 21.34 21.57 21.05 21.55 0.0M
2022-05-16 19.69 20.41 19.68 20.09 0.0M
2022-05-13 19.23 19.97 19.14 19.88 0.0M
2022-05-12 18.18 18.55 17.96 18.33 0.0M
2022-05-11 19.10 19.84 18.56 18.56 0.0M
2022-05-10 19.48 19.48 18.57 18.82 0.0M
2022-05-09 19.10 19.22 18.19 18.43 0.0M
2022-05-06 20.47 20.47 19.92 20.18 0.0M
2022-05-05 22.34 22.42 20.64 21.11 0.0M
2022-05-04 22.31 23.54 21.82 23.48 0.0M
2022-05-03 22.32 22.57 22.15 22.38 0.0M
2022-05-02 21.98 22.33 21.16 21.85 0.1M
2022-04-29 23.15 23.42 22.14 22.14 0.0M
2022-04-28 22.50 23.07 21.81 22.93 0.0M
2022-04-27 22.04 22.39 21.74 22.14 0.0M
2022-04-26 23.52 23.52 21.80 21.84 0.0M
2022-04-25 23.85 24.29 23.21 24.26 0.0M
2022-04-22 25.85 25.88 24.75 24.78 0.0M
2022-04-21 27.69 27.92 25.91 26.00 0.0M
2022-04-20 26.89 27.05 26.69 26.72 0.0M
2022-04-19 25.60 26.07 25.51 26.07 0.0M
2022-04-18 25.85 26.30 25.73 25.80 0.0M
2022-04-14 26.27 26.30 26.05 26.05 0.0M
2022-04-13 25.49 26.42 25.49 26.41 0.0M
2022-04-12 26.20 26.42 25.35 25.59 0.0M
2022-04-11 26.85 26.88 26.14 26.14 0.0M
2022-04-08 26.42 27.04 26.35 26.79 0.0M
2022-04-07 26.61 26.91 26.11 26.77 0.0M
2022-04-06 26.15 26.43 25.77 26.41 0.0M
2022-04-05 27.79 28.07 27.08 27.40 0.0M
2022-04-04 27.85 28.19 27.75 28.12 0.0M
2022-04-01 27.73 27.98 27.45 27.97 0.1M
2022-03-31 28.22 28.43 27.11 27.17 0.0M
2022-03-30 28.75 29.21 28.33 28.86 0.0M
2022-03-29 29.09 29.57 28.39 29.15 0.2M
2022-03-28 27.10 27.12 26.39 27.11 0.0M
2022-03-25 27.04 27.29 26.50 27.14 0.0M
2022-03-24 26.50 26.85 26.30 26.82 0.0M
2022-03-23 26.55 26.96 26.40 26.53 0.0M
2022-03-22 27.62 28.04 27.53 27.99 0.0M
2022-03-21 27.52 27.53 26.74 26.97 0.1M
2022-03-18 26.18 27.91 25.71 27.76 0.0M
2022-03-17 26.19 27.49 25.73 27.13 0.0M
2022-03-16 25.54 26.66 24.85 26.66 0.1M
2022-03-15 23.63 23.96 23.07 23.76 0.0M
2022-03-14 23.50 24.16 23.15 23.38 0.0M
2022-03-11 23.48 23.64 22.02 22.02 0.0M
2022-03-10 22.73 23.33 22.33 22.62 0.1M
2022-03-09 23.00 24.76 22.83 24.11 0.2M
2022-03-08 20.60 22.29 20.00 20.82 0.1M
2022-03-07 21.68 22.00 19.12 19.58 0.1M
2022-03-04 22.11 22.40 21.00 21.76 0.1M
2022-03-03 26.65 26.65 24.58 24.80 0.1M
2022-03-02 26.52 27.29 26.47 27.15 0.0M
2022-03-01 27.88 27.98 25.39 26.06 0.1M
2022-02-28 28.20 29.52 27.82 28.16 0.1M
2022-02-25 28.96 30.36 28.81 30.36 0.1M
2022-02-24 25.40 28.04 25.40 27.71 0.1M
2022-02-23 31.39 31.40 29.33 29.48 0.0M
2022-02-22 30.50 31.08 29.60 30.22 0.0M
2022-02-18 32.20 32.20 31.49 31.65 0.0M
2022-02-17 33.32 33.32 32.25 32.35 0.0M
2022-02-16 33.39 34.29 33.39 34.07 0.0M
2022-02-15 33.02 33.73 33.00 33.66 0.0M
2022-02-14 31.92 31.95 30.89 31.66 0.0M
2022-02-11 34.48 34.72 32.33 32.45 0.0M
2022-02-10 34.37 35.97 34.25 34.66 0.0M
2022-02-09 35.57 35.90 35.50 35.81 0.0M
2022-02-08 33.42 34.11 33.04 34.07 0.0M
2022-02-07 33.54 34.22 33.54 33.80 0.0M
2022-02-04 33.43 34.18 33.01 33.68 0.0M
2022-02-03 34.44 35.00 33.90 34.03 0.0M
2022-02-02 35.63 35.73 35.09 35.46 0.0M
2022-02-01 34.49 34.82 33.83 34.82 0.0M
2022-01-31 32.10 33.64 32.10 33.59 0.0M
2022-01-28 31.22 32.14 30.88 32.14 0.0M
2022-01-27 32.49 32.96 31.64 31.86 0.0M
2022-01-26 33.32 33.43 31.69 32.03 0.0M
2022-01-25 31.35 32.48 30.79 31.84 0.0M
2022-01-24 31.96 32.46 29.98 32.46 0.1M
2022-01-21 35.14 35.14 34.01 34.01 0.0M
2022-01-20 36.79 37.14 35.57 35.63 0.0M
2022-01-19 37.02 37.13 36.33 36.33 0.0M
2022-01-18 36.83 36.83 35.94 36.23 0.1M
2022-01-14 37.51 38.10 37.12 37.84 0.0M
2022-01-13 39.23 39.39 38.03 38.10 0.0M
2022-01-12 38.40 38.97 38.40 38.91 0.0M
2022-01-11 36.85 37.84 36.50 37.80 0.0M
2022-01-10 36.39 36.67 35.65 36.65 0.1M
2022-01-07 37.54 38.18 37.52 38.10 0.0M
2022-01-06 37.74 37.91 37.37 37.56 0.0M
2022-01-05 39.41 39.68 37.98 38.00 0.1M
2022-01-04 39.14 39.42 38.74 39.01 0.0M
2022-01-03 38.57 38.83 38.24 38.78 0.0M