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 (%)
Jul 30, 2021 50.30 50.30 50.11 50.11 341 -0.11(-0.21%)
Jul 29, 2021 50.26 50.26 50.21 50.21 362 +0.01(+0.02%)
Jul 28, 2021 50.20 50.20 50.20 50.20 388 -0.04(-0.08%)
Jul 27, 2021 50.24 50.24 50.24 50.24 7 +0.51(+1.02%)
Jul 26, 2021 49.74 49.78 49.74 49.74 553 -0.06(-0.13%)
Jul 23, 2021 49.63 49.80 49.63 49.80 702 -0.11(-0.21%)
Jul 22, 2021 49.88 49.91 49.85 49.91 515 +0.30(+0.60%)
Jul 21, 2021 49.85 49.85 49.61 49.61 1,311 -0.52(-1.04%)
Jul 20, 2021 50.13 50.13 50.13 50.13 436 -0.17(-0.34%)
Jul 19, 2021 50.30 50.30 50.30 50.30 464 +0.33(+0.65%)
Jul 16, 2021 49.95 49.98 49.95 49.97 535 -0.03(-0.05%)
Jul 15, 2021 49.65 50.00 49.65 50.00 2,952 +0.44(+0.90%)
Jul 14, 2021 49.56 49.56 49.56 49.56 40 +0.51(+1.03%)
Jul 13, 2021 49.39 49.39 49.05 49.05 1,415 -0.32(-0.65%)
Jul 12, 2021 49.25 49.37 49.25 49.37 325 +0.08(+0.16%)
Jul 09, 2021 49.30 49.41 49.29 49.29 8,712 -0.31(-0.63%)
Jul 08, 2021 49.77 49.77 49.60 49.60 896 +0.07(+0.14%)
Jul 07, 2021 49.60 49.61 49.47 49.53 4,086 +0.34(+0.69%)
Jul 06, 2021 49.00 49.19 48.97 49.19 5,198 +0.39(+0.80%)
Jul 02, 2021 48.65 48.80 48.65 48.80 789 +0.22(+0.46%)
Jul 01, 2021 48.45 48.62 48.45 48.58 3,598 +0.20(+0.41%)
Jun 30, 2021 48.43 48.43 48.38 48.38 2,278 +0.15(+0.31%)
Jun 29, 2021 48.33 48.33 48.23 48.23 475 -0.27(-0.56%)
Jun 28, 2021 48.50 48.50 48.50 48.50 207 +0.28(+0.58%)
Jun 25, 2021 48.48 48.48 48.22 48.22 346 -0.07(-0.15%)
Jun 24, 2021 48.41 48.41 48.29 48.29 10,220 -0.01(-0.02%)
Jun 23, 2021 48.40 48.40 48.30 48.30 741 -0.22(-0.45%)
Jun 22, 2021 48.43 48.58 48.43 48.52 979 -0.45(-0.92%)
Jun 21, 2021 48.92 48.96 48.92 48.96 310 -0.18(-0.37%)
Jun 18, 2021 49.20 49.25 49.15 49.15 836 +0.08(+0.16%)
Jun 17, 2021 48.85 49.07 48.85 49.07 276 +0.18(+0.37%)
Jun 16, 2021 49.35 49.37 48.89 48.89 589 -0.42(-0.86%)
Jun 15, 2021 49.33 49.33 49.31 49.31 318 -0.04(-0.08%)
Jun 14, 2021 49.47 49.47 49.35 49.35 452 -0.22(-0.44%)
Jun 11, 2021 49.56 49.57 49.56 49.57 134 -0.15(-0.30%)
Jun 10, 2021 49.43 49.72 49.43 49.72 1,180 +0.27(+0.54%)
Jun 09, 2021 49.32 49.48 49.32 49.45 1,322 +0.37(+0.75%)
Jun 08, 2021 49.23 49.23 49.04 49.08 1,674 -0.05(-0.10%)
Jun 07, 2021 49.08 49.13 49.08 49.13 180 +0.01(+0.02%)
Jun 04, 2021 49.08 49.12 49.08 49.12 259 +0.41(+0.84%)
Jun 03, 2021 48.55 48.71 48.55 48.71 324 -0.22(-0.45%)
Jun 02, 2021 48.92 49.02 48.92 48.93 889 +0.17(+0.34%)
Jun 01, 2021 48.77 48.77 48.77 48.77 302 -0.13(-0.27%)
May 28, 2021 48.95 48.95 48.87 48.90 345 +0.09(+0.18%)
May 27, 2021 48.79 48.81 48.78 48.81 691 -0.15(-0.31%)
May 26, 2021 49.12 49.16 48.96 48.96 341 -0.07(-0.14%)
May 25, 2021 48.97 49.03 48.97 49.03 468 +0.15(+0.30%)
May 24, 2021 48.72 48.89 48.72 48.89 1,309 +0.10(+0.21%)
May 21, 2021 48.75 48.79 48.61 48.79 421 +0.15(+0.31%)
May 20, 2021 48.64 48.64 48.64 48.64 143 +0.34(+0.71%)
May 19, 2021 48.44 48.44 48.29 48.29 551 -0.07(-0.14%)
May 18, 2021 48.36 48.36 48.36 48.36 68 +0.00(+0.00%)
May 17, 2021 48.24 48.46 48.24 48.36 1,704 +0.01(+0.02%)
May 14, 2021 48.38 48.38 48.35 48.35 300 +0.30(+0.62%)
May 13, 2021 47.98 48.05 47.98 48.05 716 +0.32(+0.68%)
May 12, 2021 48.40 48.40 47.72 47.73 4,382 -0.62(-1.29%)
May 11, 2021 48.32 48.35 48.32 48.35 104 -0.31(-0.64%)
May 10, 2021 48.66 48.85 48.66 48.66 3,994 -0.07(-0.14%)
May 07, 2021 48.96 48.96 48.73 48.73 295 +0.01(+0.02%)
May 06, 2021 48.72 48.72 48.72 48.72 133 +0.34(+0.71%)
May 05, 2021 47.72 48.38 47.72 48.38 1,196 -0.15(-0.31%)
May 04, 2021 48.45 48.53 48.44 48.53 1,894 +0.03(+0.06%)
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.