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

Flight To Safety Strategy ETF Direxion (NY: FLYT )

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 (%)
Nov 30, 2021 50.58 50.42 50.30 50.30 893 -0.11(-0.22%)
Nov 29, 2021 50.17 50.42 50.17 50.42 356 +0.10(+0.19%)
Nov 26, 2021 50.41 50.50 50.32 50.32 730 +0.37(+0.74%)
Nov 24, 2021 50.00 50.00 49.95 49.95 100 +0.32(+0.65%)
Nov 23, 2021 49.79 49.79 49.62 49.62 306 -0.42(-0.84%)
Nov 22, 2021 50.04 50.04 50.04 50.04 45 -0.47(-0.92%)
Nov 19, 2021 50.30 50.58 50.30 50.51 964 +0.26(+0.53%)
Nov 18, 2021 50.25 50.25 50.25 50.25 3 -0.01(-0.02%)
Nov 17, 2021 50.00 50.26 49.98 50.26 2,175 +0.32(+0.65%)
Nov 16, 2021 49.94 49.94 49.94 49.94 11 -0.21(-0.41%)
Nov 15, 2021 50.14 50.14 50.14 50.14 14 -0.17(-0.34%)
Nov 12, 2021 50.00 50.31 50.00 50.31 1,869 -0.10(-0.20%)
Nov 11, 2021 50.41 50.41 50.41 50.41 47 -0.10(-0.19%)
Nov 10, 2021 50.54 50.51 50.51 496 -0.21(-0.41%)
Nov 09, 2021 50.57 50.75 50.57 50.72 319 +0.44(+0.87%)
Nov 08, 2021 50.28 50.28 50.28 50.28 22 -0.17(-0.34%)
Nov 05, 2021 50.46 50.46 50.46 50.46 100 +0.66(+1.33%)
Nov 04, 2021 49.79 49.79 49.79 49.79 122 +0.26(+0.53%)
Nov 03, 2021 49.62 49.64 49.48 49.53 877 -0.30(-0.60%)
Nov 02, 2021 49.88 49.89 49.80 49.83 2,524 +0.01(+0.02%)
Nov 01, 2021 49.68 49.82 49.68 49.82 475 -0.05(-0.10%)
Oct 29, 2021 49.74 49.87 49.74 49.87 371 -0.09(-0.18%)
Oct 28, 2021 49.92 49.96 49.92 49.96 788 +0.01(+0.01%)
Oct 27, 2021 50.02 50.06 49.95 49.95 1,060 +0.40(+0.81%)
Oct 26, 2021 49.51 49.55 49.55 461 +0.20(+0.42%)
Oct 25, 2021 49.39 49.43 49.35 49.35 777 -0.02(-0.03%)
Oct 22, 2021 49.21 49.40 49.21 49.36 1,952 +0.37(+0.76%)
Oct 21, 2021 48.94 49.00 48.94 48.99 963 +0.01(+0.02%)
Oct 20, 2021 49.06 49.06 48.98 48.98 2,149 +0.12(+0.25%)
Oct 19, 2021 48.96 48.96 48.86 48.86 409 -0.12(-0.24%)
Oct 18, 2021 48.91 49.12 48.91 48.98 2,643 -0.05(-0.10%)
Oct 15, 2021 49.04 49.10 48.99 49.03 816 -0.38(-0.78%)
Oct 14, 2021 49.31 49.46 49.31 49.41 6,151 +0.29(+0.58%)
Oct 13, 2021 49.10 49.13 49.10 49.13 517 +0.59(+1.21%)
Oct 12, 2021 48.43 48.54 48.43 48.54 100 +0.53(+1.09%)
Oct 11, 2021 48.06 48.06 48.02 48.02 526 -0.28(-0.59%)
Oct 08, 2021 48.30 48.30 48.30 48.30 100 -0.20(-0.42%)
Oct 07, 2021 48.63 48.63 48.48 48.51 332 -0.38(-0.78%)
Oct 06, 2021 48.65 48.89 48.65 48.89 581 +0.34(+0.69%)
Oct 05, 2021 48.55 48.55 48.55 48.55 78 -0.29(-0.58%)
Oct 04, 2021 48.56 48.84 48.54 48.84 1,014 +0.15(+0.31%)
Oct 01, 2021 48.52 48.69 48.51 48.69 1,158 +0.23(+0.47%)
Sep 30, 2021 48.46 48.46 48.46 48.46 75 +0.08(+0.16%)
Sep 29, 2021 48.35 48.56 48.25 48.39 681 +0.16(+0.32%)
Sep 28, 2021 48.38 48.38 48.23 48.23 351 -0.66(-1.35%)
Sep 27, 2021 48.89 48.89 48.89 48.89 14 -0.23(-0.46%)
Sep 24, 2021 49.27 49.27 49.12 49.12 703 -0.30(-0.62%)
Sep 23, 2021 49.48 49.48 49.42 49.42 391 -0.72(-1.44%)
Sep 22, 2021 50.13 50.15 50.13 50.15 106 +0.10(+0.20%)
Sep 21, 2021 50.12 50.12 50.05 50.05 359 -0.13(-0.26%)
Sep 20, 2021 50.13 50.18 50.13 50.18 217 +0.34(+0.69%)
Sep 17, 2021 49.84 49.84 49.84 49.84 100 -0.35(-0.70%)
Sep 16, 2021 50.19 50.19 50.19 50.19 7 -0.46(-0.91%)
Sep 15, 2021 50.80 50.80 50.65 50.65 657 -0.15(-0.30%)
Sep 14, 2021 50.98 50.98 50.81 50.81 310 +0.30(+0.59%)
Sep 13, 2021 50.51 50.51 50.51 50.51 8 +0.15(+0.30%)
Sep 10, 2021 50.36 50.36 50.35 50.35 252 -0.45(-0.89%)
Sep 09, 2021 50.55 50.80 50.55 50.80 492 +0.27(+0.53%)
Sep 08, 2021 50.54 50.54 50.54 50.54 149 +0.39(+0.77%)
Sep 07, 2021 50.41 50.41 50.15 50.15 183 -0.60(-1.18%)
Sep 03, 2021 50.65 50.75 50.65 50.75 187 -0.17(-0.34%)
Sep 02, 2021 50.90 50.92 50.90 50.92 323 +0.13(+0.25%)
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.