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 (%)
Oct 29, 2021 48.96 49.09 48.96 49.09 376 -0.09(-0.18%)
Oct 28, 2021 49.14 49.18 49.14 49.18 800 +0.01(+0.01%)
Oct 27, 2021 49.24 49.28 49.17 49.17 1,076 +0.40(+0.81%)
Oct 26, 2021 48.73 48.77 48.77 468 +0.20(+0.42%)
Oct 25, 2021 48.62 48.65 48.57 48.57 789 -0.02(-0.03%)
Oct 22, 2021 48.44 48.62 48.44 48.59 1,983 +0.37(+0.76%)
Oct 21, 2021 48.17 48.23 48.17 48.22 978 +0.01(+0.02%)
Oct 20, 2021 48.29 48.29 48.21 48.21 2,183 +0.12(+0.25%)
Oct 19, 2021 48.19 48.19 48.09 48.09 415 -0.12(-0.25%)
Oct 18, 2021 48.14 48.35 48.14 48.21 2,685 -0.05(-0.10%)
Oct 15, 2021 48.27 48.33 48.22 48.26 829 -0.38(-0.78%)
Oct 14, 2021 48.54 48.68 48.54 48.64 6,249 +0.28(+0.58%)
Oct 13, 2021 48.33 48.36 48.33 48.36 525 +0.58(+1.21%)
Oct 12, 2021 47.67 47.78 47.67 47.78 101 +0.52(+1.09%)
Oct 11, 2021 47.31 47.31 47.26 47.26 534 -0.28(-0.59%)
Oct 08, 2021 47.54 47.54 47.54 47.54 101 -0.20(-0.42%)
Oct 07, 2021 47.87 47.87 47.71 47.74 337 -0.38(-0.78%)
Oct 06, 2021 47.88 48.12 47.88 48.12 590 +0.33(+0.69%)
Oct 05, 2021 47.79 47.79 47.79 47.79 79 -0.28(-0.58%)
Oct 04, 2021 47.80 48.07 47.78 48.07 1,030 +0.15(+0.31%)
Oct 01, 2021 47.76 47.92 47.75 47.92 1,176 +0.22(+0.47%)
Sep 30, 2021 47.70 47.70 47.70 47.70 76 +0.07(+0.16%)
Sep 29, 2021 47.59 47.80 47.49 47.63 691 +0.15(+0.32%)
Sep 28, 2021 47.63 47.63 47.47 47.47 356 -0.65(-1.35%)
Sep 27, 2021 48.12 48.12 48.12 48.12 14 -0.22(-0.46%)
Sep 24, 2021 48.50 48.50 48.35 48.35 714 -0.30(-0.62%)
Sep 23, 2021 48.70 48.70 48.65 48.65 397 -0.71(-1.44%)
Sep 22, 2021 49.34 49.36 49.34 49.36 107 +0.10(+0.20%)
Sep 21, 2021 49.33 49.33 49.26 49.26 364 +0.03(+0.07%)
Sep 20, 2021 49.18 49.23 49.18 49.23 221 +0.34(+0.69%)
Sep 17, 2021 48.89 48.89 48.89 48.89 101 -0.35(-0.70%)
Sep 16, 2021 49.24 49.24 49.24 49.24 7 -0.45(-0.91%)
Sep 15, 2021 49.84 49.84 49.69 49.69 669 -0.15(-0.30%)
Sep 14, 2021 50.01 50.01 49.84 49.84 315 +0.29(+0.59%)
Sep 13, 2021 49.55 49.55 49.55 49.55 8 +0.15(+0.30%)
Sep 10, 2021 49.41 49.41 49.40 49.40 256 -0.44(-0.89%)
Sep 09, 2021 49.59 49.84 49.59 49.84 501 +0.26(+0.53%)
Sep 08, 2021 49.58 49.58 49.58 49.58 151 +0.38(+0.77%)
Sep 07, 2021 49.46 49.46 49.20 49.20 186 -0.59(-1.18%)
Sep 03, 2021 49.69 49.79 49.69 49.79 190 -0.17(-0.34%)
Sep 02, 2021 49.94 49.96 49.94 49.96 329 +0.12(+0.25%)
Sep 01, 2021 49.83 49.83 49.83 49.83 153 +0.23(+0.47%)
Aug 31, 2021 49.74 49.74 49.60 49.60 389 -0.16(-0.33%)
Aug 30, 2021 49.70 49.76 49.70 49.76 313 +0.05(+0.10%)
Aug 27, 2021 49.71 49.71 49.71 49.71 129 +0.32(+0.65%)
Aug 26, 2021 49.39 49.39 49.39 49.39 71 +0.04(+0.07%)
Aug 25, 2021 49.35 49.35 49.35 49.35 0 -0.28(-0.57%)
Aug 24, 2021 49.68 49.70 49.64 49.64 454 -0.22(-0.44%)
Aug 23, 2021 49.84 49.88 49.84 49.86 373 -0.09(-0.19%)
Aug 20, 2021 49.95 49.95 49.95 49.95 101 +0.19(+0.38%)
Aug 19, 2021 49.72 49.76 49.72 49.76 247 +0.19(+0.38%)
Aug 18, 2021 49.50 49.58 49.50 49.58 717 +0.02(+0.04%)
Aug 17, 2021 49.56 49.56 49.56 49.56 63 -0.00(-0.01%)
Aug 16, 2021 49.56 49.56 49.56 49.56 137 +0.23(+0.47%)
Aug 13, 2021 49.33 49.33 49.33 49.33 135 +0.58(+1.19%)
Aug 12, 2021 48.72 48.79 48.64 48.75 1,086 -0.02(-0.04%)
Aug 11, 2021 48.54 48.81 48.54 48.77 1,498 +0.27(+0.57%)
Aug 10, 2021 48.47 48.50 48.47 48.50 696 -0.13(-0.26%)
Aug 09, 2021 48.52 48.62 48.52 48.62 1,282 -0.26(-0.54%)
Aug 06, 2021 48.90 48.96 48.89 48.89 1,315 -0.70(-1.41%)
Aug 05, 2021 49.58 49.58 49.58 49.58 145 -0.03(-0.06%)
Aug 04, 2021 49.61 49.61 49.61 49.61 5 +0.03(+0.07%)
Aug 03, 2021 49.73 49.73 49.58 49.58 657 +0.09(+0.17%)
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.