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 (%)
Apr 30, 2021 48.18 48.31 48.18 48.31 1,000 +0.12(+0.26%)
Apr 29, 2021 48.19 48.19 48.19 48.19 12 -0.02(-0.05%)
Apr 28, 2021 48.11 48.21 48.11 48.21 492 +0.04(+0.09%)
Apr 27, 2021 48.41 48.41 48.17 48.17 398 -0.36(-0.75%)
Apr 26, 2021 48.53 48.53 48.53 48.53 56 -0.05(-0.11%)
Apr 23, 2021 48.57 48.60 48.57 48.58 300 -0.11(-0.23%)
Apr 22, 2021 48.80 48.80 48.62 48.69 326 -0.09(-0.18%)
Apr 21, 2021 48.78 48.78 48.78 48.78 20 -0.01(-0.02%)
Apr 20, 2021 48.47 48.79 48.47 48.79 670 +0.37(+0.76%)
Apr 19, 2021 48.42 48.42 48.42 48.42 25 -0.17(-0.36%)
Apr 16, 2021 48.49 48.60 48.49 48.60 1,200 +0.00(+0.00%)
Apr 15, 2021 48.60 48.60 48.60 48.60 68 +0.71(+1.48%)
Apr 14, 2021 47.86 47.89 47.85 47.89 681 -0.05(-0.11%)
Apr 13, 2021 47.92 47.94 47.85 47.94 1,299 +0.40(+0.85%)
Apr 12, 2021 47.61 47.61 47.54 47.54 458 -0.08(-0.16%)
Apr 09, 2021 47.69 47.73 47.62 47.62 12,100 -0.18(-0.39%)
Apr 08, 2021 47.78 47.80 47.78 47.80 243 +0.30(+0.62%)
Apr 07, 2021 47.51 47.55 47.50 47.50 2,290 -0.18(-0.39%)
Apr 06, 2021 47.42 47.69 47.42 47.69 250 +0.28(+0.60%)
Apr 05, 2021 47.26 47.42 47.26 47.40 2,848 +0.01(+0.02%)
Apr 01, 2021 47.23 47.39 47.23 47.39 300 +0.47(+1.00%)
Mar 31, 2021 46.85 46.92 46.85 46.92 641 +0.15(+0.33%)
Mar 30, 2021 46.77 46.77 46.77 46.77 43 -0.17(-0.35%)
Mar 29, 2021 46.94 46.98 46.94 46.94 138 -0.18(-0.39%)
Mar 26, 2021 46.98 47.12 46.98 47.12 1,100 -0.03(-0.07%)
Mar 25, 2021 47.13 47.15 47.13 47.15 287 -0.09(-0.18%)
Mar 24, 2021 47.20 47.24 47.20 47.24 370 +0.18(+0.39%)
Mar 23, 2021 47.06 47.06 47.06 47.06 78 +0.34(+0.73%)
Mar 22, 2021 46.72 46.72 46.72 46.72 8 +0.25(+0.53%)
Mar 19, 2021 46.25 46.47 46.25 46.47 200 +0.21(+0.45%)
Mar 18, 2021 46.23 46.26 46.22 46.26 502 -0.35(-0.75%)
Mar 17, 2021 46.50 46.65 46.50 46.61 700 -0.28(-0.60%)
Mar 16, 2021 46.96 46.96 46.84 46.89 335 -0.04(-0.09%)
Mar 15, 2021 46.77 46.93 46.77 46.93 1,123 +0.32(+0.68%)
Mar 12, 2021 46.32 46.62 46.32 46.62 300 -0.26(-0.56%)
Mar 11, 2021 46.98 46.98 46.88 46.88 13,694 -0.25(-0.53%)
Mar 10, 2021 47.16 47.16 47.13 47.13 469 +0.13(+0.28%)
Mar 09, 2021 47.00 47.00 47.00 47.00 45 +0.66(+1.42%)
Mar 08, 2021 46.34 46.34 46.34 46.34 69 -0.13(-0.27%)
Mar 05, 2021 46.27 46.47 46.27 46.47 200 +0.30(+0.65%)
Mar 04, 2021 46.17 46.23 45.96 46.17 2,953 -0.29(-0.61%)
Mar 03, 2021 46.35 46.52 46.24 46.45 1,288 -0.50(-1.05%)
Mar 02, 2021 46.81 46.95 46.76 46.95 747 +0.05(+0.10%)
Mar 01, 2021 46.80 47.09 46.80 46.90 2,129 -0.13(-0.28%)
Feb 26, 2021 46.71 47.03 46.71 47.03 3,700 +0.31(+0.66%)
Feb 25, 2021 46.73 46.73 46.73 46.73 136 -0.69(-1.46%)
Feb 24, 2021 47.42 47.42 47.42 47.42 155 -0.33(-0.70%)
Feb 23, 2021 47.75 47.75 47.60 47.75 176 +0.05(+0.11%)
Feb 22, 2021 47.91 48.03 47.61 47.70 4,898 -0.30(-0.62%)
Feb 19, 2021 48.45 48.45 48.00 48.00 1,000 -0.49(-1.01%)
Feb 18, 2021 48.49 48.50 48.49 48.49 2,224 -0.01(-0.03%)
Feb 17, 2021 48.46 48.54 48.46 48.50 1,325 +0.06(+0.12%)
Feb 16, 2021 48.62 48.62 48.44 48.44 1,424 -0.70(-1.43%)
Feb 12, 2021 49.17 49.17 49.14 49.14 800 -0.46(-0.92%)
Feb 11, 2021 49.61 49.61 49.60 49.60 319 -0.30(-0.60%)
Feb 10, 2021 49.72 49.90 49.72 49.90 897 +0.25(+0.50%)
Feb 09, 2021 49.69 49.74 49.65 49.65 881 +0.05(+0.10%)
Feb 08, 2021 49.73 49.77 49.60 49.60 544 +0.09(+0.17%)
Feb 05, 2021 49.52 49.69 49.50 49.51 900 +0.00(+0.00%)
Feb 04, 2021 49.48 49.51 49.46 49.51 1,352 -0.24(-0.48%)
Feb 03, 2021 49.96 49.96 49.75 49.75 526 -0.27(-0.53%)
Feb 02, 2021 50.10 50.22 50.00 50.02 1,148 -0.24(-0.48%)
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.