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 (%)
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%)
May 03, 2021 47.22 47.23 47.22 47.23 270 +0.19(+0.40%)
Apr 30, 2021 46.91 47.04 46.91 47.04 1,027 +0.12(+0.26%)
Apr 29, 2021 46.92 46.92 46.92 46.92 12 -0.02(-0.05%)
Apr 28, 2021 46.84 46.94 46.84 46.94 505 +0.04(+0.09%)
Apr 27, 2021 47.14 47.14 46.90 46.90 408 -0.35(-0.75%)
Apr 26, 2021 47.25 47.25 47.25 47.25 57 -0.05(-0.11%)
Apr 23, 2021 47.29 47.32 47.29 47.30 308 -0.11(-0.23%)
Apr 22, 2021 47.51 47.51 47.34 47.41 334 -0.08(-0.18%)
Apr 21, 2021 47.49 47.49 47.49 47.49 20 -0.01(-0.02%)
Apr 20, 2021 47.19 47.51 47.19 47.51 688 +0.36(+0.76%)
Apr 19, 2021 47.15 47.15 47.15 47.15 25 -0.17(-0.36%)
Apr 16, 2021 47.22 47.32 47.22 47.32 1,232 +0.00(+0.00%)
Apr 15, 2021 47.32 47.32 47.32 47.32 69 +0.69(+1.48%)
Apr 14, 2021 46.60 46.63 46.59 46.63 699 -0.05(-0.11%)
Apr 13, 2021 46.66 46.68 46.59 46.68 1,334 +0.39(+0.85%)
Apr 12, 2021 46.35 46.35 46.28 46.28 470 -0.08(-0.16%)
Apr 09, 2021 46.43 46.48 46.36 46.36 12,427 -0.18(-0.39%)
Apr 08, 2021 46.53 46.54 46.53 46.54 249 +0.29(+0.62%)
Apr 07, 2021 46.26 46.30 46.25 46.25 2,351 -0.18(-0.39%)
Apr 06, 2021 46.17 46.43 46.17 46.43 256 +0.28(+0.60%)
Apr 05, 2021 46.02 46.17 46.02 46.15 2,925 +0.01(+0.02%)
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.