Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion European Financials Bull 2X (NY: EUFL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 34.87 35.12 34.80 34.81 715 +0.03(+0.09%)
May 30, 2018 34.96 34.96 34.78 34.78 985 +1.17(+3.47%)
May 29, 2018 34.97 35.19 33.61 33.61 2,738 -4.29(-11.33%)
May 25, 2018 37.90 37.90 37.90 0 -0.95(-2.43%)
May 24, 2018 38.85 38.85 38.85 38.85 1,079 -0.63(-1.60%)
May 23, 2018 39.51 39.51 39.48 39.48 1,581 -0.83(-2.06%)
May 21, 2018 40.31 40.31 40.31 1 +0.29(+0.72%)
May 18, 2018 40.36 40.36 39.98 40.02 637 -0.54(-1.33%)
May 17, 2018 40.54 40.56 40.54 40.56 425 -0.19(-0.47%)
May 16, 2018 40.46 40.83 40.46 40.75 1,142 -0.84(-2.02%)
May 15, 2018 41.33 41.59 41.24 41.59 2,395 -0.33(-0.78%)
May 14, 2018 42.12 42.12 41.86 41.92 1,611 -0.57(-1.35%)
May 11, 2018 42.49 42.49 42.49 42.49 132 +0.43(+1.03%)
May 10, 2018 42.08 42.08 42.06 42.06 333 +0.74(+1.79%)
May 09, 2018 41.32 41.32 41.32 41.32 318 +0.76(+1.88%)
May 08, 2018 40.55 40.55 40.55 40.55 259 -0.44(-1.08%)
May 07, 2018 41.03 41.26 40.98 41.00 6,979 +0.35(+0.86%)
May 04, 2018 40.65 40.65 40.65 40.65 223 -1.16(-2.78%)
May 02, 2018 41.81 41.81 41.81 86 +0.27(+0.66%)
May 01, 2018 41.75 41.75 41.53 41.53 424 -0.51(-1.21%)
Apr 30, 2018 42.27 42.31 42.04 42.04 570 -0.46(-1.09%)
Apr 27, 2018 42.21 42.51 42.20 42.51 662 -0.22(-0.53%)
Apr 26, 2018 42.72 42.73 42.72 42.73 468 -0.22(-0.52%)
Apr 24, 2018 42.95 42.95 42.95 26 -0.85(-1.95%)
Apr 19, 2018 43.81 43.81 43.81 53 +0.45(+1.04%)
Apr 18, 2018 43.37 43.37 43.35 43.35 373 +0.35(+0.80%)
Apr 17, 2018 42.97 43.01 42.97 43.01 318 +0.29(+0.67%)
Apr 16, 2018 42.62 42.72 42.62 42.72 213 +0.59(+1.40%)
Apr 13, 2018 42.48 42.51 42.13 42.13 3,636 +0.00(+0.01%)
Apr 12, 2018 42.29 42.29 42.13 42.13 1,205 +0.29(+0.70%)
Apr 11, 2018 42.03 42.11 41.84 41.84 614 +1.65(+4.11%)
Apr 06, 2018 40.19 40.19 40.19 0 -0.91(-2.20%)
Apr 05, 2018 41.13 41.13 40.97 41.09 1,256 +0.97(+2.42%)
Apr 03, 2018 40.12 40.12 40.12 0 -0.89(-2.16%)
Apr 02, 2018 41.01 41.01 41.01 41.01 244 +0.30(+0.74%)
Mar 29, 2018 40.70 40.70 40.70 0 +0.03(+0.07%)
Mar 28, 2018 40.57 40.88 40.47 40.68 1,700 -0.34(-0.83%)
Mar 27, 2018 41.23 41.23 41.02 41.02 344 -0.40(-0.96%)
Mar 26, 2018 41.09 41.56 40.49 41.41 781 +1.42(+3.55%)
Mar 23, 2018 40.71 40.71 39.99 39.99 842 -1.16(-2.83%)
Mar 22, 2018 41.36 41.36 40.98 41.16 595 -2.24(-5.15%)
Mar 21, 2018 43.39 43.39 43.39 43.39 230 -0.07(-0.15%)
Mar 20, 2018 43.53 44.00 43.36 43.46 3,445 +0.45(+1.05%)
Mar 19, 2018 43.73 44.01 43.01 43.01 2,910 -0.76(-1.75%)
Mar 16, 2018 44.04 44.33 43.77 43.77 6,251 +0.15(+0.35%)
Mar 15, 2018 43.22 44.09 43.20 43.62 6,551 +0.46(+1.07%)
Mar 14, 2018 43.58 43.70 43.17 43.16 6,203 -0.04(-0.09%)
Mar 13, 2018 44.21 44.21 43.19 43.19 9,929 -1.03(-2.33%)
Mar 12, 2018 44.01 44.34 43.71 44.22 7,979 +0.73(+1.67%)
Mar 09, 2018 43.49 43.51 43.39 43.50 1,378 +0.03(+0.07%)
Mar 07, 2018 43.47 43.47 43.47 1,167 -0.33(-0.74%)
Mar 06, 2018 43.81 43.81 43.79 43.79 554 +1.03(+2.41%)
Mar 02, 2018 42.76 42.76 42.76 96 -2.65(-5.83%)
Feb 26, 2018 45.41 45.41 45.41 537 -0.36(-0.78%)
Feb 23, 2018 45.64 45.88 45.64 45.77 656 +0.25(+0.56%)
Feb 22, 2018 45.40 45.52 45.40 45.52 1,398 -0.25(-0.56%)
Feb 20, 2018 45.77 45.77 45.77 69 -0.81(-1.74%)
Feb 16, 2018 46.58 46.58 46.58 0 +0.12(+0.26%)
Feb 15, 2018 46.17 46.57 45.88 46.46 8,842 +1.53(+3.41%)
Feb 14, 2018 44.82 44.93 44.82 44.93 709 +0.95(+2.16%)
Feb 12, 2018 43.98 43.98 43.98 32 +2.13(+5.09%)
Feb 09, 2018 43.14 43.14 41.47 41.85 3,279 -1.13(-2.63%)
Feb 08, 2018 44.35 44.50 42.98 42.98 2,355 -1.92(-4.29%)
Feb 07, 2018 44.32 45.35 44.32 44.90 8,640 +0.40(+0.91%)
Feb 06, 2018 43.76 44.50 43.76 44.50 2,418 -0.90(-1.99%)
Feb 05, 2018 47.40 47.40 44.08 45.40 7,781 -3.06(-6.31%)
Feb 02, 2018 49.31 49.31 48.46 48.46 4,546 -2.05(-4.05%)
Feb 01, 2018 50.24 50.51 50.13 50.51 2,405 +0.54(+1.08%)
Jan 31, 2018 50.05 50.08 49.88 49.97 3,550 +0.21(+0.42%)
Jan 30, 2018 50.01 50.07 49.76 49.76 1,831 -0.99(-1.96%)
Jan 29, 2018 50.96 50.96 50.74 50.75 2,233 -1.04(-2.01%)
Jan 26, 2018 51.43 51.86 51.43 51.79 3,985 +0.61(+1.20%)
Jan 25, 2018 51.99 51.99 51.18 51.18 2,950 -0.66(-1.28%)
Jan 24, 2018 51.84 51.84 51.01 51.84 5,012 +1.47(+2.91%)
Jan 23, 2018 50.33 51.14 50.23 50.37 10,386 -0.19(-0.37%)
Jan 22, 2018 50.15 51.52 50.05 50.56 7,901 +0.94(+1.90%)
Jan 19, 2018 49.38 50.18 49.21 49.62 2,748 +0.25(+0.50%)
Jan 18, 2018 49.29 49.37 48.66 49.37 1,827 +0.42(+0.87%)
Jan 17, 2018 48.17 49.09 47.96 48.95 4,722 +0.29(+0.60%)
Jan 16, 2018 52.92 62.21 48.37 48.66 19,476 -3.70(-7.06%)
Jan 12, 2018 52.35 52.35 52.35 0 +4.25(+8.82%)
Jan 11, 2018 48.11 48.11 47.83 48.11 1,754 +0.09(+0.20%)
Jan 10, 2018 48.10 48.10 48.02 48.02 782 +0.83(+1.77%)
Jan 09, 2018 47.27 47.27 47.18 47.18 893 -1.68(-3.45%)
Jan 08, 2018 50.94 50.94 48.54 48.86 1,176 +0.75(+1.57%)
Jan 05, 2018 46.69 48.68 44.83 48.11 3,812 +2.35(+5.14%)
Jan 04, 2018 44.36 45.76 44.34 45.76 858 -0.30(-0.64%)
Jan 03, 2018 46.04 46.05 46.04 46.05 1,554 -0.64(-1.37%)
Jan 02, 2018 45.28 46.69 45.28 46.69 5,080 +1.89(+4.21%)
Dec 28, 2017 44.81 44.81 44.81 0 -0.47(-1.04%)
Dec 27, 2017 46.36 46.41 42.45 45.28 1,072 -0.02(-0.05%)
Dec 26, 2017 42.48 45.79 42.48 45.30 982 +1.91(+4.40%)
Dec 22, 2017 44.34 44.34 43.35 43.39 3,045 -0.66(-1.49%)
Dec 21, 2017 45.46 45.47 43.02 44.05 3,163 -0.78(-1.74%)
Dec 20, 2017 44.83 44.83 44.83 44.83 314 -0.45(-0.99%)
Dec 19, 2017 45.28 45.28 45.19 45.28 1,490 +0.25(+0.55%)
Dec 18, 2017 42.66 45.26 42.66 45.03 2,188 +1.72(+3.97%)
Dec 14, 2017 43.31 43.31 43.31 211 -2.23(-4.89%)
Dec 13, 2017 46.00 46.00 42.52 45.54 3,378 +3.66(+8.74%)
Dec 12, 2017 42.16 45.54 41.87 41.88 3,389 +0.11(+0.27%)
Dec 11, 2017 41.77 41.77 41.77 41.77 214 -0.52(-1.22%)
Dec 08, 2017 46.82 46.82 41.57 42.29 2,070 +1.89(+4.68%)
Dec 07, 2017 39.99 40.41 39.97 40.40 2,592 -0.06(-0.15%)
Dec 05, 2017 40.46 40.46 40.46 76 -0.94(-2.27%)
Dec 04, 2017 41.24 41.24 41.40 1,838 +0.16(+0.38%)
Dec 01, 2017 41.32 43.01 41.24 14,542 -1.77(-4.11%)
Nov 30, 2017 43.01 43.01 43.01 43.01 17,885 +1.05(+2.51%)
Nov 29, 2017 41.99 41.99 41.96 41.96 1,159 +1.06(+2.59%)
Nov 28, 2017 40.79 40.90 40.79 40.90 1,030 +0.08(+0.19%)
Nov 27, 2017 40.97 40.97 40.82 40.82 929 -0.63(-1.52%)
Nov 24, 2017 41.47 41.47 41.45 41.45 382 +0.91(+2.24%)
Nov 22, 2017 40.77 40.77 40.54 40.54 2,611 +0.61(+1.53%)
Nov 20, 2017 39.93 39.93 39.93 0 -0.43(-1.06%)
Nov 17, 2017 39.99 40.38 39.92 40.36 2,467 +0.20(+0.49%)
Nov 16, 2017 39.99 40.38 39.99 40.16 54,306 +0.18(+0.45%)
Nov 15, 2017 39.98 39.99 39.98 39.98 822 +0.06(+0.15%)
Nov 14, 2017 39.68 39.92 39.53 39.92 2,043 +0.15(+0.37%)
Nov 13, 2017 39.41 39.79 38.16 39.78 29,221 -0.47(-1.18%)
Nov 10, 2017 39.99 40.45 39.99 40.25 6,117 +0.73(+1.84%)
Nov 08, 2017 39.53 39.53 39.53 52 +0.28(+0.72%)
Nov 07, 2017 38.91 39.41 38.91 39.24 3,502 -0.78(-1.94%)
Nov 06, 2017 38.96 40.10 38.03 40.02 101,552 -0.48(-1.19%)
Nov 03, 2017 41.06 41.06 38.64 40.50 69,879 -1.25(-2.99%)
Nov 02, 2017 41.49 41.75 41.45 41.75 876 +0.16(+0.39%)
Nov 01, 2017 41.60 41.60 41.56 41.59 1,226 -0.15(-0.36%)
Oct 31, 2017 41.57 41.78 41.40 41.74 3,464 +0.39(+0.95%)
Oct 30, 2017 40.80 41.53 40.80 41.35 9,304 +0.04(+0.11%)
Oct 27, 2017 41.33 41.34 41.12 41.30 4,299 -0.85(-2.03%)
Oct 26, 2017 42.25 42.25 42.16 42.16 638 -0.13(-0.31%)
Oct 25, 2017 42.48 42.48 42.16 42.29 525 +0.03(+0.06%)
Oct 24, 2017 42.04 42.37 42.04 42.26 956 +0.62(+1.50%)
Oct 23, 2017 42.29 42.29 41.64 41.64 1,043 -0.85(-1.99%)
Oct 20, 2017 42.48 42.59 42.40 42.48 4,961 +0.34(+0.80%)
Oct 18, 2017 42.15 42.15 42.15 0 +0.45(+1.08%)
Oct 17, 2017 41.85 41.85 41.70 41.70 1,648 -0.08(-0.18%)
Oct 16, 2017 41.92 41.92 41.65 41.78 3,502 -0.30(-0.72%)
Oct 13, 2017 42.45 42.45 42.08 42.08 839 -0.31(-0.73%)
Oct 12, 2017 42.54 42.54 42.39 42.39 1,151 -0.47(-1.09%)
Oct 11, 2017 42.56 42.86 42.48 42.86 4,633 -0.16(-0.38%)
Oct 10, 2017 42.23 43.02 42.23 43.02 2,207 +0.98(+2.34%)
Oct 09, 2017 42.13 42.13 42.03 42.04 3,197 -0.23(-0.55%)
Oct 06, 2017 42.02 42.27 42.02 42.27 1,373 +0.16(+0.39%)
Oct 05, 2017 41.68 42.22 41.68 42.11 3,514 +0.30(+0.73%)
Oct 04, 2017 41.71 41.80 41.70 41.80 1,285 -0.72(-1.68%)
Oct 03, 2017 42.43 42.52 42.43 42.52 452 +0.13(+0.31%)
Oct 02, 2017 42.04 42.39 42.00 42.39 2,939 -0.63(-1.47%)
Sep 29, 2017 43.02 43.02 43.02 43.02 620 +0.93(+2.21%)
Sep 28, 2017 41.98 42.09 41.98 42.09 3,408 +0.21(+0.50%)
Sep 27, 2017 41.61 41.88 41.61 41.88 2,027 +1.21(+2.96%)
Sep 26, 2017 40.92 40.92 40.33 40.67 2,359 -0.25(-0.61%)
Sep 25, 2017 41.30 41.50 37.07 40.92 7,983 -1.51(-3.56%)
Sep 22, 2017 42.65 42.65 42.44 42.44 2,041 +0.08(+0.19%)
Sep 21, 2017 42.10 42.41 42.10 42.36 1,652 +0.96(+2.31%)
Sep 20, 2017 41.40 41.98 41.40 41.40 4,372 -0.64(-1.52%)
Sep 19, 2017 42.03 42.04 41.41 42.04 4,668 +0.42(+1.01%)
Sep 18, 2017 41.46 41.61 41.46 41.61 1,527 +0.34(+0.81%)
Sep 14, 2017 41.28 46 +0.17(+0.42%)
Sep 13, 2017 41.14 41.14 41.10 41.10 609 -0.39(-0.95%)
Sep 12, 2017 41.40 41.57 41.40 41.50 577 +1.18(+2.93%)
Sep 11, 2017 40.54 40.54 40.32 40.32 1,200 +0.77(+1.94%)
Sep 08, 2017 39.65 39.65 39.55 39.55 870 +0.13(+0.33%)
Sep 07, 2017 39.42 39.42 39.42 39.42 533 +0.43(+1.11%)
Sep 06, 2017 38.66 39.16 38.66 38.99 2,809 +0.47(+1.23%)
Sep 05, 2017 39.35 39.35 38.49 38.52 1,959 -1.55(-3.88%)
Aug 31, 2017 40.07 115 +0.31(+0.78%)
Aug 30, 2017 39.78 39.78 39.76 39.76 3,930 -0.24(-0.59%)
Aug 29, 2017 39.89 40.00 39.89 40.00 388 -0.51(-1.27%)
Aug 28, 2017 40.56 40.56 40.51 40.51 1,370 -0.21(-0.51%)
Aug 25, 2017 40.66 40.72 40.66 40.72 695 +0.61(+1.52%)
Aug 24, 2017 40.25 40.41 40.07 40.11 5,022 +0.49(+1.24%)
Aug 23, 2017 39.75 39.80 39.43 39.62 3,050 -0.40(-1.00%)
Aug 22, 2017 39.90 40.02 39.90 40.02 1,681 +0.15(+0.37%)
Aug 21, 2017 40.05 40.05 39.69 39.87 2,466 -0.40(-1.00%)
Aug 18, 2017 39.77 40.35 39.77 40.27 2,692 +0.44(+1.09%)
Aug 17, 2017 40.46 40.61 39.84 39.84 3,246 -1.53(-3.69%)
Aug 16, 2017 41.38 41.52 41.25 41.36 5,637 +0.33(+0.80%)
Aug 15, 2017 41.29 41.29 40.83 41.04 6,250 -0.10(-0.25%)
Aug 14, 2017 41.07 41.14 41.07 41.14 395 +0.99(+2.47%)
Aug 11, 2017 40.54 40.54 40.04 40.15 8,745 -0.40(-0.98%)
Aug 10, 2017 41.58 41.58 40.54 40.54 4,919 -1.66(-3.92%)
Aug 09, 2017 41.87 42.20 41.79 42.20 3,524 -0.71(-1.65%)
Aug 08, 2017 43.31 43.31 42.91 42.91 2,150 -0.50(-1.16%)
Aug 07, 2017 43.42 43.47 43.26 43.41 2,462 +0.29(+0.67%)
Aug 04, 2017 43.47 43.47 43.12 43.12 1,249 -0.37(-0.85%)
Aug 03, 2017 43.27 43.49 43.27 43.49 13,530 +0.52(+1.21%)
Aug 02, 2017 42.86 42.98 42.80 42.98 1,616 -0.04(-0.10%)
Aug 01, 2017 42.98 43.05 42.97 43.02 3,164 +0.85(+2.00%)
Jul 31, 2017 41.91 42.17 41.83 42.17 1,056 +0.15(+0.35%)
Jul 28, 2017 41.50 42.04 41.50 42.03 9,659 +0.30(+0.72%)
Jul 27, 2017 41.93 42.03 41.73 41.73 10,118 -0.16(-0.37%)
Jul 26, 2017 41.71 42.23 41.13 41.88 146,929 +0.42(+1.02%)
Jul 25, 2017 41.73 41.84 41.46 41.46 4,773 +1.33(+3.31%)
Jul 24, 2017 40.16 40.16 40.11 40.13 1,004 +0.09(+0.23%)
Jul 21, 2017 40.18 40.21 40.04 40.04 895 -0.50(-1.22%)
Jul 20, 2017 40.58 40.58 40.53 40.53 438 +0.40(+1.01%)
Jul 18, 2017 40.13 41 -0.27(-0.66%)
Jul 17, 2017 40.66 40.66 40.40 40.40 480 -0.41(-1.00%)
Jul 14, 2017 40.47 40.80 40.23 40.80 1,282 +0.10(+0.25%)
Jul 13, 2017 40.54 40.70 40.54 40.70 1,616 +0.71(+1.77%)
Jul 12, 2017 39.83 39.99 39.83 39.99 1,648 +0.51(+1.28%)
Jul 11, 2017 39.62 39.63 39.48 39.49 1,856 -0.21(-0.52%)
Jul 10, 2017 49.12 49.12 39.69 39.69 1,089 -0.02(-0.05%)
Jul 07, 2017 39.19 39.74 39.19 39.71 4,513 +0.20(+0.52%)
Jul 06, 2017 39.27 39.82 39.27 39.51 860 +0.59(+1.53%)
Jul 05, 2017 38.84 38.91 38.84 38.91 608 +0.10(+0.27%)
Jul 03, 2017 38.84 38.84 38.81 38.81 347 +0.83(+2.18%)
Jun 30, 2017 37.98 37.98 37.98 37.98 347 -0.09(-0.23%)
Jun 29, 2017 38.99 38.99 38.07 38.07 4,653 +0.20(+0.53%)
Jun 28, 2017 36.99 37.87 36.99 37.87 2,458 +1.42(+3.91%)
Jun 27, 2017 36.36 36.48 36.33 36.44 3,391 +1.61(+4.62%)
Jun 23, 2017 34.83 34.83 34.83 0 -0.25(-0.71%)
Jun 22, 2017 35.15 35.15 34.50 35.08 681 -0.47(-1.31%)
Jun 21, 2017 35.55 35.55 35.55 35.55 252 -1.11(-3.03%)
Jun 19, 2017 36.66 36.66 36.66 0 +0.60(+1.67%)
Jun 16, 2017 36.06 36.06 36.05 36.06 1,857 +0.78(+2.22%)
Jun 15, 2017 35.27 35.27 35.27 35.27 231 -0.94(-2.60%)
Jun 14, 2017 36.19 36.21 36.19 36.21 579 -0.41(-1.13%)
Jun 13, 2017 36.63 36.63 36.63 36.63 289 +0.50(+1.39%)
Jun 12, 2017 36.00 36.13 36.00 36.13 3,364 -0.43(-1.18%)
Jun 09, 2017 36.56 36.56 36.56 36.56 323 +0.34(+0.95%)
Jun 07, 2017 36.21 5 +0.41(+1.16%)
Jun 06, 2017 35.97 35.97 34.94 35.80 9,856 -0.59(-1.62%)
Jun 05, 2017 36.26 36.39 36.26 36.39 5,956 -0.18(-0.49%)
Jun 02, 2017 36.37 36.62 36.37 36.57 2,816 +0.25(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.