DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.25 ($1.24) 6.89%
DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.22 |
Previous Close | $19.25 |
High | $19.44 |
Low | $19.22 |
Adjusted Open | $19.22 |
Previous Adjusted Close | $19.25 |
Adjusted High | $19.44 |
Adjusted Low | $19.22 |
About DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, and securities of the Index, exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund normally invests include swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is part of the STOXX blue-chip index family and represents the performance of the 50 largest companies among the 19 supersectors in terms of free-float market capitalization in 11 Eurozone countries. These countries have historically included Austria, Belgium, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Portugal and Spain. The largest stocks from the 19 EURO STOXX Supersector indices are added to the selection list for the Index until the coverage equals approximately 60% of the free-float market capitalization of each corresponding EURO STOXX TMI Supersector Index. In addition, any stocks that are current components of the Index are added to the selection list. From the selection list, the 40 largest stocks in terms of free-float market capitalization are selected to be components of the Index. The remaining 10 stocks are selected from the largest remaining stocks ranked 41-60 on the selection list. As of December 31, 2018, the Index consisted of 50 components that had average total market capitalization of $62.6 billion, total market capitalizations ranging from $21.1 billion to $154.3 billion and were concentrated in the banking sector. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, or utilize derivatives such as swaps on the Index, swaps on an ETF that tracks the same Index or a substantially similar index as the Fund, or futures contracts that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases.
Invest in DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL)
Historical Stock Data for DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-10-11 | $19.22 | $19.44 | $19.22 | $19.25 | $19.25 | 2,619 |
2019-10-10 | $17.75 | $18.18 | $17.75 | $18.01 | $18.01 | 2,116 |
2019-10-09 | $17.37 | $17.57 | $17.37 | $17.57 | $17.57 | 1,222 |
2019-10-08 | $17.01 | $17.01 | $16.88 | $16.91 | $16.91 | 1,359 |
2019-10-07 | $17.60 | $17.66 | $17.52 | $17.52 | $17.52 | 317 |
2019-10-04 | $17.08 | $17.43 | $17.08 | $17.43 | $17.43 | 201 |
2019-10-03 | $16.64 | $17.00 | $16.64 | $17.00 | $17.00 | 552 |
2019-10-02 | $17.36 | $17.36 | $16.54 | $16.67 | $16.67 | 3,559 |
2019-10-01 | $18.28 | $18.28 | $18.05 | $18.11 | $18.11 | 660 |
2019-09-30 | $18.39 | $18.79 | $18.39 | $18.70 | $18.70 | 2,185 |
2019-09-27 | $18.46 | $18.46 | $18.39 | $18.39 | $18.39 | 503 |
2019-09-26 | $18.43 | $18.47 | $18.43 | $18.47 | $18.47 | 383 |
2019-09-25 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 10 |
2019-09-24 | $18.79 | $18.79 | $18.56 | $18.56 | $18.56 | 300 |
2019-09-23 | $18.71 | $18.82 | $18.64 | $18.82 | $18.82 | 831 |
2019-09-20 | $19.30 | $19.33 | $19.14 | $19.14 | $19.14 | 314 |
2019-09-19 | $19.29 | $19.29 | $19.10 | $19.10 | $19.10 | 997 |
2019-09-18 | $19.03 | $19.03 | $18.95 | $18.95 | $18.95 | 300 |
2019-09-17 | $18.69 | $18.96 | $18.69 | $18.96 | $18.96 | 814 |
2019-09-16 | $18.63 | $18.63 | $18.56 | $18.58 | $18.58 | 800 |
2019-09-13 | $19.40 | $19.54 | $19.30 | $19.30 | $19.30 | 3,500 |
2019-09-12 | $18.80 | $19.26 | $18.70 | $19.19 | $19.19 | 9,034 |
2019-09-11 | $18.46 | $18.61 | $18.46 | $18.61 | $18.61 | 200 |
2019-09-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 6 |
2019-09-09 | $18.33 | $18.39 | $18.33 | $18.39 | $18.39 | 267 |
2019-09-06 | $18.34 | $18.34 | $18.18 | $18.18 | $18.18 | 500 |
2019-09-05 | $18.12 | $18.14 | $18.12 | $18.14 | $18.14 | 500 |
2019-09-04 | $17.60 | $17.70 | $17.57 | $17.67 | $17.67 | 8,937 |
2019-09-03 | $16.82 | $16.99 | $16.75 | $16.92 | $16.92 | 2,300 |
2019-08-30 | $17.40 | $17.40 | $17.19 | $17.19 | $17.19 | 574 |
2019-08-29 | $17.24 | $17.25 | $17.22 | $17.25 | $17.25 | 285 |
2019-08-28 | $16.63 | $16.63 | $16.61 | $16.61 | $16.61 | 260 |
2019-08-27 | $16.78 | $16.78 | $16.63 | $16.63 | $16.63 | 130 |
2019-08-26 | $16.42 | $16.57 | $16.42 | $16.57 | $16.57 | 224 |
2019-08-23 | $16.80 | $17.05 | $16.15 | $16.15 | $16.15 | 2,593 |
2019-08-22 | $16.77 | $16.90 | $16.77 | $16.90 | $16.90 | 4,200 |
2019-08-21 | $17.28 | $17.28 | $17.11 | $17.11 | $17.11 | 308 |
2019-08-20 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 60 |
2019-08-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 390 |
2019-08-16 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
2019-08-15 | $15.61 | $15.69 | $15.60 | $15.69 | $15.69 | 452 |
2019-08-14 | $16.09 | $16.09 | $15.72 | $15.72 | $15.72 | 1,577 |
2019-08-13 | $16.80 | $17.45 | $16.80 | $17.20 | $17.20 | 1,400 |
2019-08-12 | $17.01 | $17.03 | $16.66 | $16.66 | $16.66 | 3,500 |
2019-08-09 | $16.79 | $17.09 | $16.79 | $17.09 | $17.09 | 115 |
2019-08-08 | $17.50 | $17.50 | $17.28 | $17.32 | $17.32 | 431 |
2019-08-07 | $16.63 | $16.91 | $16.63 | $16.91 | $16.91 | 100 |
2019-08-06 | $16.57 | $16.57 | $16.41 | $16.52 | $16.52 | 300 |
2019-08-05 | $16.74 | $16.74 | $16.32 | $16.32 | $16.32 | 1,217 |
2019-08-02 | $17.26 | $17.29 | $17.02 | $17.28 | $17.28 | 1,286 |
2019-08-01 | $18.49 | $18.49 | $17.97 | $17.97 | $17.97 | 247 |
2019-07-31 | $18.74 | $18.74 | $18.15 | $18.15 | $18.15 | 606 |
2019-07-30 | $18.81 | $18.81 | $18.59 | $18.62 | $18.62 | 1,193 |
2019-07-29 | $19.75 | $19.75 | $19.74 | $19.74 | $19.74 | 3,000 |
2019-07-26 | $19.55 | $19.69 | $19.55 | $19.66 | $19.66 | 504 |
2019-07-25 | $19.44 | $19.46 | $19.42 | $19.42 | $19.42 | 1,207 |
2019-07-24 | $19.94 | $20.03 | $19.94 | $20.03 | $20.03 | 327 |
2019-07-23 | $20.00 | $20.10 | $19.97 | $20.07 | $20.07 | 7,130 |
2019-07-22 | $19.52 | $19.60 | $19.51 | $19.56 | $19.56 | 995 |
2019-07-19 | $19.31 | $19.32 | $19.31 | $19.32 | $19.32 | 215 |
2019-07-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 52 |
2019-07-17 | $19.78 | $19.82 | $19.70 | $19.70 | $19.70 | 907 |
2019-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 74 |
2019-07-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 99 |
2019-07-12 | $19.81 | $19.99 | $19.81 | $19.99 | $19.99 | 1,873 |
2019-07-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 8 |
2019-07-10 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
2019-07-09 | $19.81 | $19.92 | $19.81 | $19.92 | $19.92 | 4,128 |
2019-07-08 | $20.19 | $20.19 | $20.06 | $20.08 | $20.08 | 827 |
2019-07-05 | $20.45 | $20.45 | $20.37 | $20.37 | $20.37 | 1,424 |
2019-07-03 | $20.83 | $20.95 | $20.77 | $20.88 | $20.88 | 2,332 |
2019-07-02 | $20.30 | $20.38 | $20.30 | $20.35 | $20.35 | 2,453 |
2019-07-01 | $20.45 | $20.51 | $20.09 | $20.19 | $20.19 | 2,946 |
2019-06-28 | $20.07 | $20.10 | $20.07 | $20.10 | $20.10 | 318 |
2019-06-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 20 |
2019-06-26 | $19.60 | $19.60 | $19.55 | $19.55 | $19.55 | 150 |
2019-06-25 | $19.79 | $19.79 | $19.44 | $19.44 | $19.44 | 1,350 |
2019-06-24 | $19.96 | $19.96 | $19.85 | $19.89 | $19.86 | 516 |
2019-06-21 | $19.80 | $19.88 | $19.80 | $19.88 | $19.85 | 915 |
2019-06-20 | $19.90 | $20.03 | $19.66 | $19.85 | $19.82 | 1,481 |
2019-06-19 | $19.00 | $19.20 | $19.00 | $19.20 | $19.17 | 685 |
2019-06-18 | $18.89 | $18.98 | $18.89 | $18.96 | $18.94 | 751 |
2019-06-17 | $17.98 | $17.98 | $17.97 | $17.97 | $17.95 | 100 |
2019-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.97 | 21 |
2019-06-13 | $18.46 | $18.46 | $18.37 | $18.37 | $18.35 | 585 |
2019-06-12 | $18.47 | $18.47 | $18.32 | $18.32 | $18.30 | 1,092 |
2019-06-11 | $18.79 | $18.79 | $18.78 | $18.78 | $18.75 | 412 |
2019-06-10 | $18.61 | $18.61 | $18.42 | $18.47 | $18.44 | 2,742 |
2019-06-07 | $18.53 | $18.69 | $18.44 | $18.44 | $18.42 | 641 |
2019-06-06 | $17.56 | $17.66 | $17.56 | $17.66 | $17.63 | 370 |
2019-06-05 | $17.48 | $17.48 | $17.44 | $17.44 | $17.42 | 409 |
2019-06-04 | $17.25 | $17.56 | $17.25 | $17.56 | $17.54 | 635 |
2019-06-03 | $16.54 | $16.66 | $16.54 | $16.66 | $16.64 | 375 |
2019-05-31 | $16.16 | $16.30 | $16.03 | $16.23 | $16.21 | 1,250 |
2019-05-30 | $16.71 | $16.78 | $16.71 | $16.78 | $16.76 | 320 |
2019-05-29 | $16.39 | $16.53 | $16.37 | $16.52 | $16.50 | 1,049 |
2019-05-28 | $17.70 | $17.70 | $17.04 | $17.05 | $17.02 | 6,435 |
2019-05-24 | $17.68 | $17.68 | $17.46 | $17.61 | $17.58 | 984 |
2019-05-23 | $17.01 | $17.03 | $16.79 | $17.00 | $16.98 | 3,729 |
2019-05-22 | $17.63 | $17.73 | $17.63 | $17.73 | $17.70 | 207 |
2019-05-21 | $17.86 | $17.91 | $17.63 | $17.83 | $17.80 | 1,554 |
2019-05-20 | $17.56 | $17.56 | $17.50 | $17.54 | $17.52 | 343 |
2019-05-17 | $18.10 | $18.28 | $18.09 | $18.09 | $18.06 | 514 |
2019-05-16 | $18.28 | $18.45 | $18.28 | $18.36 | $18.34 | 595 |
2019-05-15 | $17.02 | $17.79 | $17.02 | $17.79 | $17.76 | 516 |
2019-05-14 | $17.36 | $17.50 | $17.28 | $17.42 | $17.40 | 988 |
2019-05-13 | $17.08 | $17.08 | $16.79 | $16.94 | $16.91 | 3,595 |
2019-05-10 | $17.61 | $18.15 | $17.61 | $18.10 | $18.07 | 1,510 |
2019-05-09 | $17.36 | $17.77 | $17.33 | $17.77 | $17.74 | 2,682 |
2019-05-08 | $17.91 | $18.14 | $17.91 | $18.01 | $17.99 | 1,145 |
2019-05-07 | $18.29 | $18.31 | $17.44 | $17.65 | $17.62 | 1,420 |
2019-05-06 | $18.35 | $19.10 | $18.29 | $19.06 | $19.03 | 5,678 |
2019-05-03 | $19.21 | $19.59 | $19.20 | $19.55 | $19.53 | 1,303 |
2019-05-02 | $19.23 | $19.23 | $18.37 | $19.03 | $19.00 | 4,711 |
2019-05-01 | $19.87 | $19.95 | $19.31 | $19.31 | $19.29 | 13,585 |
2019-04-30 | $19.35 | $19.80 | $19.28 | $19.74 | $19.71 | 10,365 |
2019-04-29 | $18.94 | $19.29 | $18.94 | $19.29 | $19.26 | 1,028 |
2019-04-26 | $18.87 | $18.96 | $18.87 | $18.95 | $18.92 | 1,319 |
2019-04-25 | $18.71 | $18.87 | $18.66 | $18.80 | $18.77 | 2,801 |
2019-04-24 | $19.04 | $19.08 | $18.89 | $18.98 | $18.96 | 2,381 |
2019-04-23 | $19.23 | $19.36 | $19.22 | $19.36 | $19.33 | 3,331 |
2019-04-22 | $19.14 | $19.48 | $19.14 | $19.41 | $19.39 | 1,000 |
2019-04-18 | $19.30 | $19.47 | $19.23 | $19.44 | $19.41 | 7,253 |
2019-04-17 | $19.40 | $19.40 | $19.25 | $19.40 | $19.38 | 6,129 |
2019-04-16 | $19.03 | $19.03 | $19.00 | $19.00 | $18.98 | 276 |
2019-04-15 | $18.86 | $18.90 | $18.86 | $18.90 | $18.87 | 1,574 |
2019-04-12 | $19.00 | $19.00 | $18.82 | $18.93 | $18.91 | 5,795 |
2019-04-11 | $18.42 | $18.42 | $18.38 | $18.38 | $18.36 | 3,561 |
2019-04-10 | $18.21 | $18.42 | $18.21 | $18.36 | $18.34 | 1,145 |
2019-04-09 | $18.22 | $18.23 | $18.07 | $18.07 | $18.04 | 10,866 |
2019-04-08 | $18.59 | $18.59 | $18.43 | $18.48 | $18.45 | 9,278 |
2019-04-05 | $18.46 | $18.46 | $18.43 | $18.43 | $18.41 | 209 |
2019-04-04 | $18.34 | $18.44 | $18.34 | $18.42 | $18.40 | 410 |
2019-04-03 | $18.07 | $18.40 | $18.07 | $18.31 | $18.28 | 3,601 |
2019-04-02 | $17.60 | $17.77 | $17.46 | $17.77 | $17.75 | 691 |
2019-04-01 | $17.35 | $17.59 | $17.35 | $17.59 | $17.57 | 6,714 |
2019-03-29 | $16.79 | $17.02 | $16.77 | $17.01 | $16.99 | 1,258 |
2019-03-28 | $16.67 | $16.70 | $16.52 | $16.67 | $16.65 | 513 |
2019-03-27 | $16.81 | $16.81 | $16.50 | $16.80 | $16.78 | 799 |
2019-03-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.64 | 223 |
2019-03-25 | $16.69 | $16.69 | $16.54 | $16.54 | $16.52 | 208 |
2019-03-22 | $16.90 | $16.90 | $16.36 | $16.50 | $16.48 | 3,800 |
2019-03-21 | $17.88 | $18.13 | $17.88 | $18.12 | $18.09 | 1,135 |
2019-03-20 | $18.11 | $18.55 | $18.03 | $18.42 | $18.39 | 978 |
2019-03-19 | $18.69 | $18.69 | $18.25 | $18.37 | $18.34 | 2,920 |
2019-03-18 | $17.98 | $18.20 | $17.98 | $18.20 | $18.17 | 1,000 |
2019-03-15 | $17.73 | $18.00 | $17.73 | $17.96 | $17.92 | 3,222 |
2019-03-14 | $17.31 | $17.31 | $17.13 | $17.19 | $17.16 | 13,645 |
2019-03-13 | $16.87 | $17.11 | $16.87 | $17.11 | $17.08 | 751 |
2019-03-12 | $16.61 | $16.61 | $16.57 | $16.59 | $16.56 | 2,365 |
2019-03-11 | $16.25 | $16.55 | $16.25 | $16.55 | $16.52 | 2,903 |
2019-03-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.18 | 121 |
2019-03-07 | $16.79 | $16.79 | $16.16 | $16.17 | $16.13 | 2,147 |
2019-03-06 | $17.33 | $17.33 | $17.03 | $17.03 | $17.00 | 1,000 |
2019-03-05 | $17.01 | $17.12 | $17.01 | $17.12 | $17.09 | 541 |
2019-03-04 | $16.95 | $17.05 | $16.95 | $17.05 | $17.01 | 225 |
2019-03-01 | $17.47 | $17.47 | $17.16 | $17.25 | $17.22 | 1,732 |
2019-02-28 | $17.01 | $17.01 | $16.90 | $16.90 | $16.87 | 550 |
2019-02-27 | $16.71 | $16.71 | $16.71 | $16.71 | $16.67 | 0 |
2019-02-26 | $16.76 | $16.87 | $16.76 | $16.87 | $16.83 | 416 |
2019-02-25 | $16.59 | $16.63 | $16.51 | $16.51 | $16.48 | 2,801 |
2019-02-22 | $16.40 | $16.42 | $16.40 | $16.40 | $16.36 | 11,720 |
2019-02-21 | $16.14 | $16.26 | $16.14 | $16.26 | $16.22 | 994 |
2019-02-20 | $16.14 | $16.36 | $16.11 | $16.35 | $16.32 | 1,987 |
2019-02-19 | $15.88 | $16.10 | $15.88 | $16.06 | $16.03 | 1,002 |
2019-02-15 | $15.75 | $15.88 | $15.73 | $15.88 | $15.85 | 1,037 |
2019-02-14 | $15.22 | $15.22 | $15.09 | $15.09 | $15.07 | 704 |
2019-02-13 | $15.24 | $15.36 | $15.24 | $15.24 | $15.21 | 1,706 |
2019-02-12 | $15.28 | $15.32 | $15.28 | $15.32 | $15.29 | 260 |
2019-02-11 | $14.67 | $14.67 | $14.67 | $14.67 | $14.64 | 0 |
2019-02-08 | $14.36 | $14.66 | $14.35 | $14.66 | $14.63 | 540 |
2019-02-07 | $14.99 | $14.99 | $14.89 | $14.89 | $14.86 | 1,037 |
2019-02-06 | $15.71 | $15.73 | $15.71 | $15.71 | $15.68 | 1,201 |
2019-02-05 | $15.97 | $16.00 | $15.93 | $15.94 | $15.91 | 4,265 |
2019-02-04 | $15.39 | $15.49 | $15.39 | $15.49 | $15.46 | 1,673 |
2019-02-01 | $15.43 | $15.55 | $15.43 | $15.52 | $15.49 | 2,190 |
2019-01-31 | $15.22 | $15.43 | $15.22 | $15.42 | $15.39 | 540 |
2019-01-30 | $15.20 | $15.70 | $15.18 | $15.59 | $15.56 | 3,649 |
2019-01-29 | $15.16 | $15.16 | $15.16 | $15.16 | $15.13 | 0 |
2019-01-28 | $14.89 | $15.05 | $14.89 | $15.05 | $15.02 | 368 |
2019-01-25 | $15.15 | $15.20 | $15.12 | $15.12 | $15.09 | 726 |
2019-01-24 | $14.47 | $14.47 | $14.32 | $14.42 | $14.40 | 1,126 |
2019-01-23 | $14.50 | $14.50 | $14.42 | $14.42 | $14.39 | 200 |
2019-01-22 | $14.26 | $14.26 | $14.10 | $14.10 | $14.08 | 1,119 |
2019-01-18 | $14.52 | $14.75 | $14.52 | $14.72 | $14.69 | 2,119 |
2019-01-17 | $13.65 | $13.99 | $13.65 | $13.99 | $13.96 | 2,062 |
2019-01-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 153 |
2019-01-15 | $13.99 | $14.01 | $13.99 | $14.01 | $13.98 | 188 |
2019-01-14 | $13.98 | $14.03 | $13.93 | $13.98 | $13.95 | 2,346 |
2019-01-11 | $14.24 | $14.25 | $14.13 | $14.15 | $14.12 | 1,500 |
2019-01-10 | $14.34 | $14.51 | $14.34 | $14.51 | $14.48 | 1,506 |
2019-01-09 | $14.51 | $14.56 | $14.46 | $14.54 | $14.51 | 10,633 |
2019-01-08 | $14.11 | $14.11 | $14.00 | $14.01 | $13.98 | 1,458 |
2019-01-07 | $13.50 | $13.86 | $13.50 | $13.75 | $13.72 | 5,335 |
2019-01-04 | $13.38 | $13.74 | $13.38 | $13.71 | $13.68 | 1,562 |
2019-01-03 | $12.71 | $12.71 | $12.46 | $12.49 | $12.47 | 2,946 |
2019-01-02 | $12.71 | $12.90 | $12.71 | $12.89 | $12.87 | 895 |
2018-12-31 | $13.02 | $13.19 | $13.02 | $13.08 | $13.06 | 1,600 |
2018-12-28 | $13.32 | $13.32 | $12.90 | $13.00 | $12.98 | 12,622 |
2018-12-27 | $12.13 | $12.77 | $12.04 | $12.77 | $12.75 | 16,086 |
2018-12-26 | $11.89 | $12.82 | $11.75 | $12.82 | $12.76 | 2,471 |
2018-12-24 | $12.37 | $12.39 | $11.90 | $11.90 | $11.83 | 16,931 |
2018-12-21 | $13.22 | $13.22 | $12.48 | $12.58 | $12.51 | 646 |
2018-12-20 | $13.26 | $13.26 | $13.09 | $13.09 | $13.02 | 2,941 |
2018-12-19 | $13.56 | $13.56 | $13.24 | $13.34 | $13.26 | 1,122 |
2018-12-18 | $13.84 | $13.84 | $13.66 | $13.66 | $13.59 | 1,560 |
2018-12-17 | $13.84 | $13.84 | $13.54 | $13.54 | $13.47 | 590 |
2018-12-14 | $14.00 | $14.00 | $13.90 | $13.90 | $13.83 | 100 |
2018-12-13 | $14.63 | $14.63 | $14.51 | $14.52 | $14.44 | 7,500 |
2018-12-12 | $14.57 | $14.62 | $14.50 | $14.50 | $14.42 | 1,359 |
2018-12-11 | $14.02 | $14.02 | $13.67 | $13.67 | $13.59 | 201 |
2018-12-10 | $13.75 | $13.76 | $13.22 | $13.61 | $13.54 | 8,945 |
2018-12-07 | $14.22 | $14.27 | $13.86 | $13.86 | $13.79 | 4,286 |
2018-12-06 | $13.97 | $14.35 | $13.70 | $14.35 | $14.27 | 1,831 |
2018-12-04 | $15.84 | $15.86 | $14.97 | $14.97 | $14.89 | 974 |
2018-12-03 | $16.05 | $16.23 | $16.02 | $16.15 | $16.06 | 23,505 |
2018-11-30 | $15.46 | $15.48 | $15.46 | $15.48 | $15.40 | 400 |
2018-11-29 | $15.61 | $15.75 | $15.61 | $15.75 | $15.66 | 620 |
2018-11-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.08 | 202 |
2018-11-27 | $15.15 | $15.15 | $15.07 | $15.11 | $15.03 | 1,896 |
2018-11-26 | $15.50 | $15.57 | $15.31 | $15.33 | $15.25 | 12,933 |
2018-11-23 | $14.76 | $14.95 | $14.76 | $14.95 | $14.87 | 301 |
2018-11-21 | $15.51 | $15.51 | $15.45 | $15.45 | $15.37 | 2,549 |
2018-11-20 | $15.04 | $15.04 | $14.72 | $14.74 | $14.66 | 1,353 |
2018-11-19 | $15.91 | $15.99 | $15.63 | $15.63 | $15.55 | 2,421 |
2018-11-16 | $16.04 | $16.12 | $16.01 | $16.12 | $16.03 | 530 |
2018-11-15 | $15.65 | $16.23 | $15.48 | $16.16 | $16.07 | 2,073 |
2018-11-14 | $16.27 | $16.31 | $16.13 | $16.13 | $16.04 | 1,406 |
2018-11-13 | $15.81 | $15.89 | $15.81 | $15.89 | $15.81 | 600 |
2018-11-12 | $15.73 | $15.73 | $15.50 | $15.50 | $15.42 | 678 |
2018-11-09 | $16.31 | $16.51 | $16.31 | $16.51 | $16.42 | 2,200 |
2018-11-08 | $16.91 | $16.91 | $16.58 | $16.58 | $16.49 | 2,037 |
2018-11-07 | $17.24 | $17.33 | $17.24 | $17.31 | $17.22 | 1,808 |
2018-11-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.57 | 227 |
2018-11-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.56 | 263 |
2018-11-02 | $16.95 | $16.95 | $16.48 | $16.65 | $16.56 | 864 |
2018-11-01 | $16.30 | $16.44 | $16.30 | $16.42 | $16.33 | 1,947 |
2018-10-31 | $16.02 | $16.02 | $15.94 | $15.97 | $15.89 | 651 |
2018-10-30 | $15.38 | $15.38 | $15.38 | $15.38 | $15.30 | 0 |
2018-10-29 | $15.58 | $15.66 | $15.38 | $15.38 | $15.30 | 1,035 |
2018-10-26 | $14.93 | $15.39 | $14.64 | $15.39 | $15.30 | 2,379 |
2018-10-25 | $15.50 | $15.81 | $15.50 | $15.74 | $15.66 | 1,212 |
2018-10-24 | $15.82 | $15.82 | $15.18 | $15.25 | $15.17 | 1,691 |
2018-10-23 | $16.60 | $16.60 | $15.99 | $16.32 | $16.23 | 752 |
2018-10-22 | $16.83 | $16.83 | $16.59 | $16.60 | $16.51 | 1,113 |
2018-10-19 | $16.89 | $17.10 | $16.89 | $17.10 | $17.01 | 452 |
2018-10-18 | $17.34 | $17.39 | $16.68 | $16.68 | $16.59 | 796 |
2018-10-17 | $17.65 | $17.69 | $17.51 | $17.69 | $17.60 | 627 |
2018-10-16 | $18.05 | $18.24 | $18.05 | $18.24 | $18.14 | 1,782 |
2018-10-15 | $17.26 | $17.26 | $17.26 | $17.26 | $17.17 | 242 |
2018-10-12 | $17.15 | $17.37 | $17.15 | $17.37 | $17.28 | 640 |
2018-10-11 | $17.87 | $17.87 | $17.10 | $17.34 | $17.25 | 3,369 |
2018-10-10 | $18.20 | $18.20 | $17.59 | $17.59 | $17.50 | 22,924 |
2018-10-09 | $18.36 | $18.70 | $18.36 | $18.70 | $18.60 | 365 |
2018-10-08 | $18.66 | $18.71 | $18.50 | $18.71 | $18.61 | 3,323 |
2018-10-05 | $19.41 | $19.41 | $19.12 | $19.12 | $19.02 | 6,025 |
2018-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.69 | 101 |
2018-10-03 | $20.73 | $20.73 | $20.70 | $20.72 | $20.61 | 9,745 |
2018-10-02 | $20.39 | $20.42 | $20.39 | $20.39 | $20.28 | 500 |
2018-10-01 | $20.82 | $20.85 | $20.82 | $20.82 | $20.71 | 1,900 |
2018-09-28 | $20.75 | $20.98 | $20.66 | $20.77 | $20.66 | 2,879 |
2018-09-27 | $22.30 | $22.30 | $21.89 | $21.89 | $21.77 | 1,169 |
2018-09-26 | $22.15 | $22.30 | $22.13 | $22.30 | $22.18 | 1,700 |
2018-09-25 | $22.26 | $22.26 | $22.15 | $22.15 | $22.03 | 934 |
2018-09-24 | $22.11 | $22.11 | $22.11 | $22.11 | $21.99 | 25 |
2018-09-21 | $22.01 | $22.20 | $22.01 | $22.11 | $21.99 | 2,951 |
2018-09-20 | $21.76 | $22.13 | $21.76 | $22.05 | $21.94 | 2,584 |
2018-09-19 | $20.40 | $20.75 | $20.40 | $20.73 | $20.62 | 1,048 |
2018-09-18 | $20.46 | $20.61 | $20.46 | $20.59 | $20.48 | 1,396 |
2018-09-17 | $20.51 | $20.51 | $20.15 | $20.21 | $20.10 | 4,283 |
2018-09-14 | $19.87 | $19.92 | $19.87 | $19.92 | $19.81 | 1,009 |
2018-09-13 | $20.05 | $20.22 | $20.05 | $20.22 | $20.11 | 500 |
2018-09-12 | $19.30 | $19.30 | $19.27 | $19.27 | $19.17 | 430 |
2018-09-11 | $19.15 | $19.26 | $19.15 | $19.26 | $19.16 | 778 |
2018-09-10 | $19.43 | $19.43 | $19.33 | $19.33 | $19.23 | 1,056 |
2018-09-07 | $19.00 | $19.00 | $18.65 | $18.74 | $18.64 | 6,928 |
2018-09-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.60 | 98 |
2018-09-05 | $20.06 | $20.06 | $19.61 | $19.70 | $19.60 | 1,407 |
2018-09-04 | $20.06 | $20.07 | $19.98 | $20.07 | $19.96 | 1,714 |
2018-08-31 | $21.80 | $21.80 | $20.70 | $20.97 | $20.86 | 4,154 |
2018-08-30 | $22.02 | $22.09 | $21.72 | $21.90 | $21.78 | 1,822 |
2018-08-29 | $22.51 | $22.79 | $22.51 | $22.79 | $22.67 | 1,223 |
2018-08-28 | $22.83 | $22.86 | $22.53 | $22.53 | $22.41 | 2,928 |
2018-08-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.46 | 136 |
2018-08-24 | $21.72 | $21.79 | $21.72 | $21.75 | $21.64 | 803 |
2018-08-23 | $21.40 | $21.41 | $21.22 | $21.22 | $21.11 | 2,062 |
2018-08-22 | $21.50 | $21.51 | $21.50 | $21.51 | $21.40 | 3,657 |
2018-08-21 | $21.01 | $21.20 | $21.01 | $21.20 | $21.09 | 485 |
2018-08-20 | $20.07 | $20.33 | $20.07 | $20.26 | $20.15 | 2,209 |
2018-08-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.38 | 183 |
2018-08-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.38 | 1,005 |
2018-08-15 | $18.85 | $19.10 | $18.74 | $19.10 | $19.00 | 2,665 |
2018-08-14 | $20.21 | $20.21 | $20.06 | $20.06 | $19.95 | 3,511 |
2018-08-13 | $20.50 | $20.57 | $20.10 | $20.10 | $19.99 | 2,870 |
2018-08-10 | $20.89 | $20.89 | $20.40 | $20.54 | $20.43 | 18,031 |
2018-08-09 | $22.83 | $22.83 | $22.78 | $22.78 | $22.66 | 787 |
2018-08-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.20 | 0 |
2018-08-07 | $23.40 | $23.45 | $23.30 | $23.33 | $23.20 | 1,602 |
2018-08-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.28 | 833 |
2018-08-03 | $22.59 | $22.79 | $22.59 | $22.79 | $22.67 | 1,151 |
2018-08-02 | $22.79 | $22.95 | $22.70 | $22.79 | $22.67 | 1,920 |
2018-08-01 | $23.86 | $23.86 | $23.70 | $23.72 | $23.59 | 897 |
2018-07-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.41 | 462 |
2018-07-30 | $24.19 | $24.26 | $24.19 | $24.23 | $24.10 | 3,838 |
2018-07-27 | $24.02 | $24.02 | $23.86 | $23.86 | $23.73 | 1,800 |
2018-07-26 | $23.44 | $23.75 | $23.44 | $23.61 | $23.48 | 3,790 |
2018-07-25 | $23.28 | $24.15 | $23.02 | $24.06 | $23.93 | 1,730 |
2018-07-24 | $23.60 | $23.60 | $23.28 | $23.28 | $23.16 | 3,600 |
2018-07-23 | $23.08 | $23.08 | $23.08 | $23.08 | $22.96 | 0 |
2018-07-20 | $23.00 | $23.08 | $23.00 | $23.08 | $22.96 | 5,862 |
2018-07-19 | $23.05 | $23.05 | $23.05 | $23.05 | $22.93 | 0 |
2018-07-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.93 | 50 |
2018-07-17 | $23.05 | $23.05 | $23.05 | $23.05 | $22.93 | 200 |
2018-07-16 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
2018-07-13 | $22.49 | $22.72 | $22.49 | $22.72 | $22.59 | 400 |
2018-07-12 | $22.50 | $22.74 | $22.50 | $22.69 | $22.57 | 2,906 |
2018-07-11 | $22.88 | $22.88 | $22.20 | $22.22 | $22.10 | 2,412 |
2018-07-10 | $23.49 | $23.60 | $23.49 | $23.55 | $23.42 | 1,058 |
2018-07-09 | $23.54 | $23.54 | $23.32 | $23.46 | $23.34 | 1,053 |
2018-07-06 | $23.01 | $23.07 | $23.01 | $23.01 | $22.88 | 1,472 |
2018-07-05 | $22.81 | $22.81 | $22.76 | $22.76 | $22.64 | 604 |
2018-07-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.71 | 151 |
2018-07-02 | $20.98 | $21.13 | $20.98 | $21.13 | $21.02 | 1,351 |
2018-06-29 | $21.88 | $22.00 | $21.52 | $21.52 | $21.41 | 1,671 |
2018-06-28 | $20.59 | $20.80 | $20.59 | $20.80 | $20.69 | 534 |
2018-06-27 | $21.50 | $21.50 | $20.63 | $20.80 | $20.69 | 6,430 |
2018-06-26 | $21.66 | $21.66 | $21.42 | $21.50 | $21.38 | 1,901 |
2018-06-25 | $21.72 | $21.72 | $21.60 | $21.70 | $21.58 | 1,448 |
2018-06-22 | $22.30 | $22.65 | $22.17 | $22.65 | $22.53 | 1,458 |
2018-06-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.48 | 830 |
2018-06-20 | $22.34 | $22.37 | $22.28 | $22.28 | $22.16 | 1,991 |
2018-06-19 | $21.96 | $22.15 | $21.78 | $22.15 | $22.03 | 2,113 |
2018-06-18 | $22.92 | $23.40 | $22.92 | $23.40 | $22.90 | 1,918 |
2018-06-15 | $24.13 | $24.29 | $23.82 | $24.29 | $23.77 | 3,897 |
2018-06-14 | $24.59 | $24.90 | $24.57 | $24.57 | $24.04 | 1,986 |
2018-06-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.06 | 310 |
2018-06-12 | $24.77 | $24.77 | $24.50 | $24.50 | $23.97 | 651 |
2018-06-11 | $24.58 | $24.79 | $24.58 | $24.79 | $24.26 | 2,576 |
2018-06-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.45 | 289 |
2018-06-07 | $24.35 | $24.35 | $23.78 | $23.78 | $23.27 | 1,260 |
2018-06-06 | $24.05 | $24.42 | $24.05 | $24.42 | $23.90 | 1,116 |
2018-06-05 | $23.70 | $23.70 | $23.41 | $23.65 | $23.15 | 1,310 |
2018-06-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.38 | 365 |
2018-06-01 | $23.43 | $23.44 | $23.33 | $23.44 | $22.94 | 2,279 |
2018-05-31 | $22.63 | $22.79 | $22.50 | $22.79 | $22.30 | 9,268 |
2018-05-30 | $22.90 | $23.30 | $22.60 | $23.17 | $22.67 | 7,953 |
2018-05-29 | $22.45 | $22.70 | $21.45 | $21.78 | $21.31 | 9,537 |
2018-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 210 |
2018-05-24 | $25.00 | $25.25 | $25.00 | $25.25 | $24.71 | 600 |
2018-05-23 | $25.10 | $25.41 | $25.10 | $25.41 | $24.87 | 3,495 |
2018-05-22 | $26.53 | $26.53 | $26.53 | $26.53 | $25.96 | 28 |
2018-05-21 | $26.41 | $26.57 | $26.41 | $26.53 | $25.96 | 4,620 |
2018-05-18 | $26.33 | $26.40 | $26.31 | $26.31 | $25.75 | 1,159 |
2018-05-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.12 | 1,081 |
2018-05-16 | $26.00 | $26.32 | $26.00 | $26.32 | $25.75 | 925 |
2018-05-15 | $26.48 | $26.48 | $26.48 | $26.48 | $25.91 | 501 |
2018-05-14 | $27.28 | $27.28 | $27.28 | $27.28 | $26.70 | 302 |
2018-05-11 | $27.12 | $27.12 | $27.12 | $27.12 | $26.54 | 518 |
2018-05-10 | $26.69 | $27.06 | $26.60 | $27.06 | $26.48 | 2,910 |
2018-05-09 | $26.67 | $26.70 | $26.67 | $26.70 | $26.13 | 1,117 |
2018-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.17 | 19 |
2018-05-07 | $26.59 | $26.77 | $26.59 | $26.75 | $26.17 | 1,466 |
2018-05-04 | $26.00 | $26.71 | $26.00 | $26.71 | $26.14 | 861 |
2018-05-03 | $26.21 | $26.21 | $26.21 | $26.21 | $25.65 | 300 |
2018-05-02 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 0 |
2018-05-01 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 28 |
2018-04-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 200 |
2018-04-27 | $26.70 | $26.70 | $26.60 | $26.60 | $26.03 | 2,184 |
2018-04-26 | $26.46 | $26.46 | $26.46 | $26.46 | $25.89 | 125 |
2018-04-25 | $26.11 | $26.13 | $26.11 | $26.13 | $25.57 | 906 |
2018-04-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.20 | 690 |
2018-04-23 | $27.01 | $27.01 | $26.95 | $26.97 | $26.39 | 637 |
2018-04-20 | $27.16 | $27.20 | $26.97 | $27.08 | $26.50 | 4,238 |
2018-04-19 | $27.37 | $27.45 | $27.37 | $27.45 | $26.86 | 417 |
2018-04-18 | $27.23 | $27.23 | $27.23 | $27.23 | $26.65 | 106 |
2018-04-17 | $27.32 | $27.32 | $27.18 | $27.23 | $26.65 | 2,045 |
2018-04-16 | $26.57 | $26.70 | $26.50 | $26.70 | $26.13 | 1,142 |
2018-04-13 | $26.52 | $26.52 | $26.07 | $26.25 | $25.69 | 5,730 |
2018-04-12 | $26.24 | $26.24 | $26.24 | $26.24 | $25.68 | 590 |
2018-04-11 | $26.13 | $26.13 | $25.93 | $25.93 | $25.37 | 1,217 |
2018-04-10 | $26.13 | $26.37 | $26.05 | $26.34 | $25.78 | 785 |
2018-04-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.25 | 626 |
2018-04-06 | $25.39 | $25.40 | $24.86 | $24.87 | $24.34 | 4,416 |
2018-04-05 | $25.25 | $25.25 | $25.10 | $25.10 | $24.56 | 1,309 |
2018-04-04 | $24.17 | $24.18 | $24.17 | $24.18 | $23.66 | 451 |
2018-04-03 | $23.89 | $23.89 | $23.67 | $23.88 | $23.37 | 912 |
2018-04-02 | $23.54 | $23.60 | $23.24 | $23.30 | $22.80 | 2,439 |
2018-03-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.15 | 200 |
2018-03-28 | $23.53 | $24.01 | $23.50 | $23.66 | $23.15 | 1,209 |
2018-03-27 | $24.74 | $24.74 | $24.26 | $24.26 | $23.74 | 1,241 |
2018-03-26 | $23.80 | $24.08 | $23.43 | $24.08 | $23.56 | 1,455 |
2018-03-23 | $23.57 | $23.63 | $22.79 | $22.81 | $22.32 | 10,166 |
2018-03-22 | $23.98 | $24.00 | $23.98 | $24.00 | $23.49 | 894 |
2018-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $24.87 | 352 |
2018-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 68 |
2018-03-19 | $25.72 | $25.72 | $25.07 | $25.10 | $24.56 | 1,475 |
2018-03-16 | $26.62 | $26.62 | $25.91 | $26.05 | $25.49 | 2,362 |
2018-03-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.16 | 1,144 |
2018-03-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.09 | 0 |
2018-03-13 | $26.25 | $26.26 | $25.61 | $25.64 | $25.09 | 4,398 |
2018-03-12 | $26.19 | $26.19 | $25.97 | $25.97 | $25.41 | 472 |
2018-03-09 | $25.70 | $25.95 | $25.70 | $25.95 | $25.39 | 3,173 |
2018-03-08 | $25.85 | $25.97 | $25.82 | $25.95 | $25.39 | 2,368 |
2018-03-07 | $25.07 | $25.41 | $25.00 | $25.24 | $24.70 | 4,563 |
2018-03-06 | $25.13 | $25.34 | $25.11 | $25.24 | $24.70 | 2,056 |
2018-03-05 | $24.69 | $24.88 | $24.69 | $24.88 | $24.35 | 2,557 |
2018-03-02 | $23.95 | $24.34 | $23.57 | $24.33 | $23.81 | 20,552 |
2018-03-01 | $24.81 | $24.81 | $23.88 | $24.25 | $23.73 | 3,145 |
2018-02-28 | $26.25 | $26.25 | $26.21 | $26.21 | $25.65 | 685 |
2018-02-27 | $26.79 | $26.79 | $25.87 | $25.87 | $25.32 | 4,670 |
2018-02-26 | $26.67 | $27.30 | $26.65 | $27.30 | $26.71 | 5,154 |
2018-02-23 | $26.39 | $26.64 | $26.38 | $26.64 | $26.07 | 1,400 |
2018-02-22 | $25.99 | $26.45 | $25.99 | $25.99 | $25.43 | 1,416 |
2018-02-21 | $26.21 | $26.40 | $25.81 | $25.81 | $25.26 | 2,119 |
2018-02-20 | $26.38 | $26.66 | $26.04 | $26.20 | $25.64 | 3,141 |
2018-02-16 | $26.75 | $27.31 | $26.75 | $26.88 | $26.30 | 3,804 |
2018-02-15 | $26.72 | $26.87 | $26.20 | $26.70 | $26.12 | 5,043 |
2018-02-14 | $24.38 | $26.19 | $24.38 | $26.19 | $25.63 | 2,271 |
2018-02-13 | $24.80 | $24.94 | $24.52 | $24.81 | $24.28 | 3,957 |
2018-02-12 | $24.75 | $25.21 | $24.70 | $25.17 | $24.63 | 7,332 |
2018-02-09 | $24.10 | $24.44 | $23.20 | $23.71 | $23.20 | 6,979 |
2018-02-08 | $26.08 | $26.08 | $24.02 | $24.02 | $23.51 | 2,873 |
2018-02-07 | $26.54 | $26.94 | $26.40 | $26.40 | $25.83 | 5,590 |
2018-02-06 | $25.51 | $27.53 | $25.51 | $27.53 | $26.94 | 6,926 |
2018-02-05 | $28.48 | $28.90 | $25.38 | $26.66 | $26.08 | 11,408 |
2018-02-02 | $30.53 | $30.53 | $29.19 | $29.34 | $28.71 | 21,684 |
2018-02-01 | $31.49 | $31.95 | $31.34 | $31.58 | $30.90 | 9,053 |
2018-01-31 | $32.27 | $32.27 | $31.77 | $31.91 | $31.23 | 5,790 |
2018-01-30 | $32.06 | $32.17 | $31.60 | $31.74 | $31.06 | 18,271 |
2018-01-29 | $32.43 | $32.58 | $32.13 | $32.38 | $31.69 | 16,960 |
2018-01-26 | $32.99 | $33.26 | $32.85 | $33.18 | $32.47 | 8,167 |
2018-01-25 | $33.39 | $33.40 | $32.27 | $32.55 | $31.85 | 9,887 |
2018-01-24 | $33.19 | $33.27 | $32.85 | $32.85 | $32.15 | 3,776 |
2018-01-23 | $32.51 | $32.72 | $32.38 | $32.67 | $31.97 | 26,785 |
2018-01-22 | $31.81 | $32.46 | $31.81 | $32.46 | $31.77 | 14,683 |
2018-01-19 | $31.56 | $31.73 | $31.42 | $31.58 | $30.90 | 5,181 |
2018-01-18 | $30.89 | $31.00 | $30.76 | $30.90 | $30.24 | 1,914 |
2018-01-17 | $30.48 | $30.71 | $30.48 | $30.71 | $30.05 | 875 |
2018-01-16 | $30.92 | $30.96 | $30.49 | $30.55 | $29.89 | 5,174 |
2018-01-12 | $29.71 | $30.21 | $29.71 | $30.19 | $29.54 | 7,179 |
2018-01-11 | $28.74 | $29.00 | $28.74 | $29.00 | $28.38 | 1,822 |
2018-01-10 | $28.68 | $28.68 | $28.49 | $28.49 | $27.88 | 1,716 |
2018-01-09 | $28.63 | $28.76 | $28.41 | $28.73 | $28.11 | 6,098 |
2018-01-08 | $28.87 | $28.87 | $28.73 | $28.76 | $28.14 | 5,786 |
2018-01-05 | $28.82 | $29.17 | $28.70 | $29.14 | $28.52 | 4,545 |
2018-01-04 | $28.44 | $28.63 | $28.25 | $28.25 | $27.64 | 21,656 |
2018-01-03 | $26.66 | $26.84 | $26.65 | $26.84 | $26.26 | 3,892 |
2018-01-02 | $26.25 | $26.58 | $26.25 | $26.37 | $25.80 | 2,763 |
2017-12-29 | $26.55 | $26.55 | $26.25 | $26.25 | $25.69 | 817 |
2017-12-28 | $26.60 | $26.60 | $26.50 | $26.50 | $25.93 | 542 |
2017-12-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.10 | 96 |
2017-12-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.10 | 70 |
2017-12-22 | $26.61 | $26.67 | $26.59 | $26.67 | $26.10 | 1,561 |
2017-12-21 | $26.87 | $27.08 | $26.70 | $26.91 | $26.33 | 2,541 |
2017-12-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.38 | 162 |
2017-12-19 | $26.85 | $27.40 | $26.75 | $27.05 | $26.47 | 1,062 |
2017-12-18 | $27.55 | $27.70 | $27.55 | $27.58 | $26.91 | 4,828 |
2017-12-15 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 374 |
2017-12-14 | $26.37 | $26.37 | $26.17 | $26.17 | $25.54 | 1,617 |
2017-12-13 | $26.91 | $26.91 | $26.67 | $26.89 | $26.24 | 3,154 |
2017-12-12 | $28.90 | $28.90 | $28.90 | $28.90 | $26.11 | 567 |
2017-12-11 | $29.00 | $29.12 | $29.00 | $29.12 | $26.31 | 1,308 |
2017-12-08 | $28.75 | $28.75 | $28.75 | $28.75 | $25.97 | 1 |
2017-12-07 | $28.60 | $28.78 | $28.57 | $28.75 | $25.97 | 1,759 |
2017-12-06 | $28.41 | $28.58 | $28.29 | $28.58 | $25.82 | 2,713 |
2017-12-05 | $29.27 | $29.27 | $29.27 | $29.27 | $26.45 | 61 |
2017-12-04 | $29.46 | $29.64 | $29.11 | $29.27 | $26.45 | 5,402 |
2017-12-01 | $29.18 | $29.18 | $28.77 | $28.90 | $26.11 | 1,324 |
2017-11-30 | $29.73 | $29.77 | $29.73 | $29.77 | $26.90 | 357 |
2017-11-29 | $30.33 | $30.39 | $29.78 | $29.83 | $26.95 | 4,018 |
2017-11-28 | $29.98 | $30.08 | $29.78 | $30.08 | $27.18 | 1,504 |
2017-11-27 | $30.07 | $30.07 | $29.92 | $29.92 | $27.03 | 766 |
2017-11-24 | $29.15 | $30.28 | $29.15 | $30.28 | $27.35 | 7,846 |
2017-11-22 | $29.17 | $29.17 | $28.66 | $28.90 | $26.11 | 9,557 |
2017-11-21 | $28.83 | $28.99 | $28.83 | $28.94 | $26.15 | 1,074 |
2017-11-20 | $28.39 | $28.55 | $28.39 | $28.40 | $25.66 | 1,812 |
2017-11-17 | $28.59 | $28.59 | $28.25 | $28.45 | $25.71 | 2,211 |
2017-11-16 | $28.74 | $28.82 | $28.64 | $28.82 | $26.04 | 2,990 |
2017-11-15 | $28.14 | $28.26 | $27.99 | $28.21 | $25.49 | 1,420 |
2017-11-14 | $28.46 | $28.61 | $28.21 | $28.61 | $25.85 | 10,823 |
2017-11-13 | $28.17 | $28.29 | $28.11 | $28.29 | $25.56 | 6,520 |
2017-11-10 | $28.50 | $28.64 | $28.50 | $28.63 | $25.87 | 785 |
2017-11-09 | $28.80 | $29.00 | $28.77 | $28.77 | $26.00 | 1,231 |
2017-11-08 | $29.48 | $29.56 | $29.48 | $29.56 | $26.71 | 552 |
2017-11-07 | $29.95 | $29.95 | $29.48 | $29.48 | $26.64 | 4,358 |
2017-11-06 | $30.15 | $30.35 | $30.13 | $30.35 | $27.42 | 6,309 |
2017-11-03 | $30.71 | $30.71 | $30.40 | $30.42 | $27.49 | 6,043 |
2017-11-02 | $30.65 | $31.02 | $30.65 | $31.02 | $28.03 | 885 |
2017-11-01 | $30.99 | $31.03 | $30.76 | $30.78 | $27.81 | 2,125 |
2017-10-31 | $30.50 | $30.66 | $30.45 | $30.66 | $27.70 | 2,473 |
2017-10-30 | $29.68 | $30.09 | $29.68 | $30.09 | $27.19 | 31,221 |
2017-10-27 | $29.60 | $29.60 | $29.29 | $29.54 | $26.69 | 7,766 |
2017-10-26 | $29.90 | $29.90 | $29.76 | $29.76 | $26.89 | 300 |
2017-10-25 | $30.02 | $30.02 | $29.57 | $29.57 | $26.72 | 1,416 |
2017-10-24 | $29.75 | $29.87 | $29.75 | $29.81 | $26.93 | 2,773 |
2017-10-23 | $29.70 | $29.72 | $29.50 | $29.63 | $26.77 | 9,946 |
2017-10-20 | $30.02 | $30.02 | $29.77 | $29.77 | $26.90 | 1,509 |
2017-10-19 | $29.97 | $30.13 | $29.97 | $30.13 | $27.22 | 603 |
2017-10-18 | $30.07 | $30.22 | $30.07 | $30.19 | $27.28 | 1,850 |
2017-10-17 | $29.69 | $29.69 | $29.69 | $29.69 | $26.83 | 934 |
2017-10-16 | $30.08 | $30.08 | $29.93 | $30.02 | $27.12 | 8,358 |
2017-10-13 | $30.33 | $30.48 | $30.18 | $30.19 | $27.28 | 7,137 |
2017-10-12 | $30.28 | $30.34 | $30.17 | $30.25 | $27.33 | 4,914 |
2017-10-11 | $30.29 | $30.59 | $30.28 | $30.56 | $27.61 | 2,023 |
2017-10-10 | $29.68 | $29.68 | $29.68 | $29.68 | $26.82 | 239 |
2017-10-09 | $29.44 | $29.44 | $29.44 | $29.44 | $26.60 | 843 |
2017-10-06 | $29.21 | $29.48 | $29.18 | $29.44 | $26.60 | 5,255 |
2017-10-05 | $29.31 | $29.58 | $29.31 | $29.47 | $26.63 | 9,108 |
2017-10-04 | $29.33 | $29.33 | $29.20 | $29.31 | $26.48 | 10,200 |
2017-10-03 | $29.57 | $29.57 | $29.57 | $29.57 | $26.72 | 247 |
2017-10-02 | $29.50 | $29.53 | $29.26 | $29.53 | $26.68 | 3,609 |
2017-09-29 | $29.35 | $29.92 | $29.29 | $29.84 | $26.96 | 14,825 |
2017-09-28 | $28.87 | $28.87 | $28.87 | $28.87 | $26.09 | 175 |
2017-09-27 | $29.12 | $29.12 | $29.12 | $29.12 | $26.31 | 69 |
2017-09-26 | $29.12 | $29.12 | $29.12 | $29.12 | $26.31 | 65 |
2017-09-25 | $29.12 | $29.12 | $29.12 | $29.12 | $26.31 | 271 |
2017-09-22 | $29.79 | $29.84 | $29.61 | $29.61 | $26.75 | 2,874 |
2017-09-21 | $28.78 | $28.78 | $28.78 | $28.78 | $26.00 | 60 |
2017-09-20 | $29.56 | $29.56 | $28.74 | $28.78 | $26.00 | 1,157 |
2017-09-19 | $29.33 | $29.33 | $29.33 | $29.33 | $26.50 | 72 |
2017-09-18 | $29.15 | $29.34 | $29.15 | $29.33 | $26.50 | 4,170 |
2017-09-15 | $28.95 | $28.95 | $28.75 | $28.90 | $26.11 | 3,577 |
2017-09-14 | $28.70 | $28.85 | $28.70 | $28.85 | $26.07 | 449 |
2017-09-13 | $28.98 | $28.98 | $28.61 | $28.62 | $25.86 | 2,656 |
2017-09-12 | $28.95 | $29.00 | $28.87 | $28.87 | $26.09 | 13,650 |
2017-09-11 | $28.60 | $28.79 | $28.60 | $28.62 | $25.86 | 3,534 |
2017-09-08 | $27.80 | $27.80 | $27.75 | $27.75 | $25.07 | 763 |
2017-09-07 | $27.87 | $27.90 | $27.70 | $27.90 | $25.21 | 3,264 |
2017-09-06 | $26.91 | $27.27 | $26.91 | $27.14 | $24.52 | 3,008 |
2017-09-05 | $26.85 | $26.85 | $25.92 | $25.93 | $23.43 | 2,814 |
2017-09-01 | $26.87 | $26.87 | $26.84 | $26.84 | $24.25 | 1,372 |
2017-08-31 | $26.34 | $26.60 | $26.34 | $26.60 | $24.03 | 2,385 |
2017-08-30 | $26.23 | $26.24 | $26.17 | $26.19 | $23.66 | 5,886 |
2017-08-29 | $26.29 | $26.35 | $26.27 | $26.35 | $23.81 | 874 |
2017-08-28 | $27.06 | $27.06 | $26.90 | $26.94 | $24.34 | 2,159 |
2017-08-25 | $26.63 | $27.00 | $26.63 | $27.00 | $24.40 | 200 |
2017-08-24 | $26.45 | $26.45 | $26.45 | $26.45 | $23.90 | 1 |
2017-08-23 | $26.35 | $26.45 | $26.19 | $26.45 | $23.90 | 1,478 |
2017-08-22 | $25.81 | $25.81 | $25.81 | $25.81 | $23.32 | 57 |
2017-08-21 | $25.64 | $25.90 | $25.61 | $25.81 | $23.32 | 486 |
2017-08-18 | $25.84 | $26.16 | $25.82 | $26.16 | $23.64 | 1,317 |
2017-08-17 | $26.46 | $26.51 | $26.00 | $26.00 | $23.49 | 5,900 |
2017-08-16 | $26.63 | $26.91 | $26.63 | $26.91 | $24.31 | 1,476 |
2017-08-15 | $26.26 | $26.26 | $26.26 | $26.26 | $23.73 | 150 |
2017-08-14 | $25.67 | $25.67 | $25.67 | $25.67 | $23.19 | 70 |
2017-08-11 | $25.61 | $25.81 | $25.42 | $25.67 | $23.19 | 20,776 |
2017-08-10 | $26.02 | $26.02 | $25.59 | $25.61 | $23.14 | 2,543 |
2017-08-09 | $26.12 | $26.84 | $26.12 | $26.84 | $24.25 | 33,178 |
2017-08-08 | $27.82 | $27.95 | $27.39 | $27.39 | $24.75 | 12,517 |
2017-08-07 | $27.77 | $27.84 | $27.75 | $27.77 | $25.09 | 16,270 |
2017-08-04 | $27.94 | $27.94 | $27.67 | $27.80 | $25.12 | 5,553 |
2017-08-03 | $27.50 | $27.58 | $27.36 | $27.36 | $24.72 | 3,384 |
2017-08-02 | $27.41 | $27.41 | $26.95 | $27.31 | $24.68 | 5,562 |
2017-08-01 | $27.23 | $27.46 | $27.15 | $27.22 | $24.59 | 11,242 |
2017-07-31 | $26.70 | $26.70 | $26.70 | $26.70 | $24.12 | 787 |
2017-07-28 | $26.64 | $26.70 | $26.59 | $26.68 | $24.10 | 3,922 |
2017-07-27 | $26.92 | $26.92 | $26.40 | $26.40 | $23.86 | 752 |
2017-07-26 | $26.34 | $26.69 | $26.34 | $26.69 | $24.12 | 3,604 |
2017-07-25 | $26.25 | $26.25 | $26.11 | $26.11 | $23.59 | 2,250 |
2017-07-24 | $25.78 | $25.78 | $25.78 | $25.78 | $23.29 | 120 |
2017-07-21 | $25.80 | $25.86 | $25.56 | $25.78 | $23.29 | 4,530 |
2017-07-20 | $26.51 | $26.66 | $26.51 | $26.59 | $24.03 | 2,421 |
2017-07-19 | $25.81 | $26.02 | $25.81 | $26.02 | $23.51 | 1,374 |
2017-07-18 | $25.75 | $25.76 | $25.67 | $25.67 | $23.19 | 551 |
2017-07-17 | $25.91 | $25.97 | $25.91 | $25.97 | $23.47 | 1,326 |
2017-07-14 | $25.93 | $26.26 | $25.84 | $26.26 | $23.73 | 3,196 |
2017-07-13 | $25.68 | $25.80 | $25.56 | $25.78 | $23.29 | 5,792 |
2017-07-12 | $25.61 | $25.73 | $25.53 | $25.58 | $23.11 | 33,472 |
DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL) News Headlines
Recent DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL) News
Similar Companies to DIREXION DAILY EURO STOXX 50 R BULL 3X SHARES (EUXL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |