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 (%)
May 29, 2020 48.68 49.17 48.67 49.17 3,177 +0.52(+1.07%)
May 28, 2020 48.53 48.71 48.53 48.65 2,467 +0.27(+0.55%)
May 27, 2020 48.34 48.38 48.28 48.38 58,974 +0.11(+0.22%)
May 26, 2020 48.53 48.53 48.27 48.27 3,385 -0.35(-0.72%)
May 22, 2020 48.44 48.63 48.44 48.63 4,660 +0.23(+0.49%)
May 21, 2020 48.46 48.46 48.39 48.39 3,756 -0.13(-0.26%)
May 20, 2020 48.41 48.54 48.41 48.52 1,397 +0.16(+0.32%)
May 19, 2020 48.38 48.38 48.35 48.36 1,816 -0.07(-0.14%)
May 18, 2020 48.58 48.58 48.39 48.43 16,049 -0.06(-0.12%)
May 15, 2020 48.89 48.89 48.26 48.49 95,961 -0.14(-0.29%)
May 14, 2020 48.33 48.69 48.33 48.63 21,603 +0.46(+0.96%)
May 13, 2020 48.29 48.29 48.05 48.17 5,078 +0.11(+0.22%)
May 12, 2020 48.07 48.11 47.93 48.06 6,545 +0.19(+0.40%)
May 11, 2020 47.89 47.89 47.72 47.87 3,334 -0.37(-0.76%)
May 08, 2020 48.29 48.29 48.12 48.24 5,613 -0.04(-0.07%)
May 07, 2020 47.87 48.40 47.87 48.27 3,325 +0.60(+1.27%)
May 06, 2020 48.11 48.11 47.66 47.67 6,441 -1.02(-2.09%)
May 05, 2020 48.49 48.69 48.49 48.69 2,729 +0.09(+0.18%)
May 04, 2020 48.42 48.60 48.42 48.60 1,415 +0.05(+0.11%)
May 01, 2020 48.62 48.63 48.43 48.55 4,342 -0.23(-0.47%)
Apr 30, 2020 49.38 49.38 48.65 48.78 6,209 -0.71(-1.44%)
Apr 29, 2020 49.77 49.77 49.49 49.49 3,731 -0.17(-0.35%)
Apr 28, 2020 49.73 49.79 49.66 49.67 3,529 +0.20(+0.40%)
Apr 27, 2020 49.81 49.81 49.44 49.47 3,709 -0.31(-0.63%)
Apr 24, 2020 49.57 49.83 49.38 49.78 2,436 +0.07(+0.14%)
Apr 23, 2020 49.88 49.88 49.66 49.71 5,068 -0.02(-0.05%)
Apr 22, 2020 49.53 49.76 49.52 49.74 5,518 +0.42(+0.86%)
Apr 21, 2020 49.42 49.42 49.18 49.31 8,520 -0.06(-0.12%)
Apr 20, 2020 49.88 49.88 49.32 49.37 3,446 -0.32(-0.64%)
Apr 17, 2020 49.89 49.89 49.48 49.69 6,990 -0.05(-0.10%)
Apr 16, 2020 49.94 49.94 49.70 49.74 5,885 +0.21(+0.41%)
Apr 15, 2020 49.46 49.66 49.37 49.54 11,286 +0.09(+0.18%)
Apr 14, 2020 49.46 49.53 49.30 49.45 9,490 +0.43(+0.88%)
Apr 13, 2020 49.78 49.78 48.89 49.02 15,272 -0.42(-0.84%)
Apr 09, 2020 48.86 49.66 48.80 49.43 18,641 +0.97(+2.01%)
Apr 08, 2020 48.11 48.46 47.80 48.46 5,947 +0.47(+0.98%)
Apr 07, 2020 48.15 48.35 47.99 47.99 1,512 -0.48(-0.99%)
Apr 06, 2020 48.00 48.47 48.00 48.47 1,114 +1.27(+2.70%)
Apr 03, 2020 47.57 47.71 47.19 47.19 4,554 -0.35(-0.74%)
Apr 02, 2020 47.39 47.54 47.21 47.54 2,510 +0.87(+1.86%)
Apr 01, 2020 47.11 47.12 46.60 46.67 2,763 -0.63(-1.34%)
Mar 31, 2020 48.41 48.41 47.31 47.31 4,252 -1.13(-2.34%)
Mar 30, 2020 48.60 48.70 48.18 48.44 6,782 +0.49(+1.01%)
Mar 27, 2020 47.50 48.33 47.35 47.96 6,037 +0.47(+1.00%)
Mar 26, 2020 46.85 47.48 46.62 47.48 16,978 +1.33(+2.88%)
Mar 25, 2020 46.13 47.04 46.02 46.16 7,019 +0.08(+0.18%)
Mar 24, 2020 44.82 46.07 44.82 46.07 8,525 +1.39(+3.10%)
Mar 23, 2020 43.79 44.70 43.40 44.69 123,240 +0.90(+2.06%)
Mar 20, 2020 43.66 43.94 43.66 43.79 849 +0.47(+1.09%)
Mar 19, 2020 41.47 43.88 41.47 43.31 11,478 -0.23(-0.53%)
Mar 18, 2020 43.15 44.88 42.96 43.54 12,909 -2.13(-4.67%)
Mar 17, 2020 45.19 46.69 45.19 45.68 12,580 +0.29(+0.63%)
Mar 16, 2020 41.21 46.46 41.21 45.39 64,640 -0.62(-1.35%)
Mar 13, 2020 45.31 46.01 45.23 46.01 20,706 +0.33(+0.71%)
Mar 12, 2020 48.60 48.97 45.63 45.69 74,686 -2.10(-4.40%)
Mar 11, 2020 50.03 50.03 47.79 47.79 35,870 -1.18(-2.41%)
Mar 10, 2020 51.14 51.14 48.97 48.97 10,811 -1.79(-3.54%)
Mar 09, 2020 53.64 59.05 50.76 50.76 43,723 +0.00(+0.00%)
Mar 06, 2020 50.79 50.79 49.97 50.76 16,353 +0.99(+1.98%)
Mar 05, 2020 49.50 49.88 49.39 49.78 10,568 +0.49(+1.00%)
Mar 04, 2020 48.76 49.29 48.76 49.29 8,008 +0.73(+1.50%)
Mar 03, 2020 47.90 49.09 47.90 48.56 15,148 +0.41(+0.86%)
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.