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 49.35 49.35 49.16 49.16 347 -0.10(-0.21%)
Jul 29, 2021 49.31 49.31 49.26 49.26 368 +0.01(+0.02%)
Jul 28, 2021 49.25 49.25 49.25 49.25 395 -0.04(-0.08%)
Jul 27, 2021 49.29 49.29 49.29 49.29 7 +0.50(+1.02%)
Jul 26, 2021 48.80 48.84 48.80 48.80 563 -0.06(-0.13%)
Jul 23, 2021 48.69 48.86 48.69 48.86 715 -0.10(-0.21%)
Jul 22, 2021 48.94 48.96 48.91 48.96 524 +0.29(+0.60%)
Jul 21, 2021 48.91 48.91 48.67 48.67 1,336 -0.51(-1.04%)
Jul 20, 2021 49.18 49.18 49.18 49.18 444 -0.17(-0.34%)
Jul 19, 2021 49.35 49.35 49.35 49.35 472 +0.32(+0.65%)
Jul 16, 2021 49.00 49.03 49.00 49.03 545 -0.03(-0.05%)
Jul 15, 2021 48.71 49.05 48.71 49.05 3,008 +0.44(+0.90%)
Jul 14, 2021 48.62 48.62 48.62 48.62 40 +0.50(+1.03%)
Jul 13, 2021 48.46 48.46 48.12 48.12 1,442 -0.31(-0.65%)
Jul 12, 2021 48.32 48.43 48.32 48.43 331 +0.08(+0.16%)
Jul 09, 2021 48.37 48.47 48.36 48.36 8,880 -0.30(-0.63%)
Jul 08, 2021 48.83 48.83 48.66 48.66 913 +0.07(+0.14%)
Jul 07, 2021 48.66 48.67 48.53 48.59 4,164 +0.33(+0.69%)
Jul 06, 2021 48.07 48.26 48.04 48.26 5,298 +0.38(+0.80%)
Jul 02, 2021 47.73 47.88 47.73 47.88 804 +0.22(+0.46%)
Jul 01, 2021 47.54 47.70 47.54 47.66 3,667 +0.19(+0.41%)
Jun 30, 2021 47.51 47.51 47.46 47.46 2,321 +0.15(+0.31%)
Jun 29, 2021 47.41 47.41 47.32 47.32 484 -0.26(-0.56%)
Jun 28, 2021 47.58 47.58 47.58 47.58 210 +0.28(+0.58%)
Jun 25, 2021 47.56 47.56 47.31 47.31 352 -0.07(-0.15%)
Jun 24, 2021 47.49 47.49 47.38 47.38 10,417 -0.01(-0.02%)
Jun 23, 2021 47.48 47.48 47.38 47.38 755 -0.21(-0.45%)
Jun 22, 2021 47.51 47.66 47.51 47.60 997 -0.08(-0.16%)
Jun 21, 2021 47.63 47.67 47.63 47.67 318 -0.18(-0.37%)
Jun 18, 2021 47.90 47.95 47.85 47.85 858 +0.08(+0.16%)
Jun 17, 2021 47.56 47.77 47.56 47.77 283 +0.18(+0.37%)
Jun 16, 2021 48.05 48.07 47.60 47.60 604 -0.41(-0.86%)
Jun 15, 2021 48.03 48.03 48.01 48.01 326 -0.04(-0.08%)
Jun 14, 2021 48.17 48.17 48.05 48.05 464 -0.21(-0.44%)
Jun 11, 2021 48.25 48.26 48.25 48.26 137 -0.15(-0.30%)
Jun 10, 2021 48.13 48.41 48.13 48.41 1,211 +0.26(+0.54%)
Jun 09, 2021 48.02 48.18 48.02 48.15 1,357 +0.36(+0.75%)
Jun 08, 2021 47.93 47.93 47.75 47.79 1,719 -0.05(-0.10%)
Jun 07, 2021 47.79 47.83 47.79 47.83 184 +0.01(+0.02%)
Jun 04, 2021 47.79 47.83 47.79 47.83 266 +0.40(+0.84%)
Jun 03, 2021 47.27 47.43 47.27 47.43 332 -0.22(-0.45%)
Jun 02, 2021 47.63 47.73 47.63 47.64 913 +0.16(+0.34%)
Jun 01, 2021 47.49 47.49 47.48 47.48 310 -0.13(-0.27%)
May 28, 2021 47.66 47.66 47.58 47.61 354 +0.08(+0.18%)
May 27, 2021 47.50 47.53 47.49 47.53 709 -0.15(-0.31%)
May 26, 2021 47.83 47.86 47.67 47.67 350 -0.07(-0.15%)
May 25, 2021 47.68 47.74 47.68 47.74 480 +0.14(+0.30%)
May 24, 2021 47.44 47.60 47.44 47.60 1,344 +0.10(+0.21%)
May 21, 2021 47.47 47.50 47.33 47.50 432 +0.15(+0.31%)
May 20, 2021 47.35 47.35 47.35 47.35 146 +0.33(+0.71%)
May 19, 2021 47.16 47.16 47.02 47.02 565 -0.07(-0.14%)
May 18, 2021 47.09 47.09 47.09 47.09 69 +0.00(+0.00%)
May 17, 2021 46.97 47.18 46.97 47.09 1,750 +0.01(+0.02%)
May 14, 2021 47.10 47.10 47.08 47.08 308 +0.29(+0.62%)
May 13, 2021 46.72 46.79 46.72 46.79 735 +0.32(+0.68%)
May 12, 2021 47.12 47.12 46.46 46.47 4,500 -0.61(-1.29%)
May 11, 2021 47.05 47.08 47.05 47.08 106 -0.30(-0.64%)
May 10, 2021 47.38 47.56 47.38 47.38 4,102 -0.07(-0.14%)
May 07, 2021 47.67 47.67 47.45 47.45 302 +0.01(+0.02%)
May 06, 2021 47.44 47.44 47.44 47.44 136 +0.33(+0.71%)
May 05, 2021 46.46 47.10 46.46 47.10 1,228 -0.15(-0.31%)
May 04, 2021 47.17 47.25 47.16 47.25 1,945 +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.