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 (%)
Nov 30, 2020 49.77 49.84 49.73 49.73 1,506 -0.28(-0.55%)
Nov 27, 2020 50.02 50.02 50.00 50.01 631 +0.01(+0.01%)
Nov 25, 2020 50.07 50.11 49.98 50.01 3,050 -0.08(-0.16%)
Nov 24, 2020 50.07 50.15 50.00 50.08 8,531 -0.27(-0.54%)
Nov 23, 2020 50.40 50.40 50.32 50.36 1,016 -0.36(-0.70%)
Nov 20, 2020 50.65 50.78 50.65 50.71 1,367 +0.29(+0.57%)
Nov 19, 2020 50.34 50.42 50.34 50.42 604 -0.04(-0.08%)
Nov 18, 2020 50.78 50.78 50.45 50.47 2,125 -0.25(-0.50%)
Nov 17, 2020 50.82 50.88 50.72 50.72 914 -0.11(-0.22%)
Nov 16, 2020 50.73 50.85 50.73 50.83 3,518 +0.06(+0.11%)
Nov 13, 2020 50.73 50.78 50.58 50.78 1,683 +0.16(+0.32%)
Nov 12, 2020 50.61 50.61 50.55 50.61 902 +0.29(+0.58%)
Nov 11, 2020 50.39 50.39 50.27 50.32 2,237 +0.08(+0.16%)
Nov 10, 2020 50.27 50.27 50.10 50.24 1,352 +0.06(+0.12%)
Nov 09, 2020 50.19 50.19 50.18 50.18 167 -0.85(-1.67%)
Nov 06, 2020 50.95 51.13 50.95 51.03 1,051 -0.27(-0.52%)
Nov 05, 2020 51.33 51.43 51.30 51.30 1,304 +0.40(+0.78%)
Nov 04, 2020 51.32 51.32 50.83 50.90 3,087 +0.32(+0.63%)
Nov 03, 2020 50.56 50.58 50.53 50.58 1,018 +0.17(+0.33%)
Nov 02, 2020 49.96 50.47 49.96 50.41 773 +0.56(+1.12%)
Oct 30, 2020 50.37 50.37 49.85 49.85 631 -0.36(-0.71%)
Oct 29, 2020 50.21 50.21 50.21 50.21 518 -0.23(-0.46%)
Oct 28, 2020 51.32 51.32 50.45 50.45 3,138 -0.57(-1.11%)
Oct 27, 2020 51.12 51.12 50.95 51.01 4,352 +0.21(+0.42%)
Oct 26, 2020 50.62 50.80 50.62 50.80 551 +0.24(+0.47%)
Oct 23, 2020 50.44 50.56 50.43 50.56 2,419 +0.13(+0.26%)
Oct 22, 2020 50.58 50.58 50.43 50.43 665 -0.19(-0.37%)
Oct 21, 2020 50.62 50.62 50.62 50.62 1 -0.02(-0.04%)
Oct 20, 2020 50.70 50.78 50.64 50.64 1,219 -0.12(-0.24%)
Oct 19, 2020 50.76 50.76 50.76 50.76 198 -0.24(-0.48%)
Oct 16, 2020 50.89 51.01 50.89 51.00 2,314 +0.12(+0.23%)
Oct 15, 2020 50.96 50.96 50.88 50.89 1,842 -0.12(-0.23%)
Oct 14, 2020 50.98 51.00 50.98 51.00 531 +0.10(+0.19%)
Oct 13, 2020 50.78 50.90 50.78 50.90 466 -0.04(-0.08%)
Oct 12, 2020 50.94 50.95 50.87 50.95 714 +0.16(+0.32%)
Oct 09, 2020 50.59 50.78 50.56 50.78 1,472 +0.17(+0.34%)
Oct 08, 2020 50.68 50.68 50.61 50.61 278 +0.38(+0.75%)
Oct 07, 2020 50.32 50.36 50.21 50.23 1,913 -0.13(-0.27%)
Oct 06, 2020 50.06 50.37 50.06 50.37 5,764 +0.14(+0.27%)
Oct 05, 2020 50.41 50.41 50.16 50.23 1,615 -0.28(-0.55%)
Oct 02, 2020 50.49 50.51 50.49 50.51 1,051 +0.06(+0.12%)
Oct 01, 2020 50.29 50.49 50.29 50.45 605 +0.25(+0.50%)
Sep 30, 2020 50.37 50.37 50.20 50.20 655 -0.18(-0.36%)
Sep 29, 2020 50.51 50.51 50.38 50.38 1,396 +0.13(+0.27%)
Sep 28, 2020 50.38 50.38 50.25 50.25 1,443 +0.05(+0.10%)
Sep 25, 2020 49.95 50.20 49.95 50.20 1,157 +0.17(+0.35%)
Sep 24, 2020 49.74 50.02 49.74 50.02 1,994 +0.29(+0.58%)
Sep 23, 2020 49.95 49.95 49.73 49.73 698 -0.39(-0.78%)
Sep 22, 2020 50.18 50.27 50.12 50.12 1,022 +0.01(+0.02%)
Sep 21, 2020 50.61 50.61 49.95 50.11 6,107 -0.17(-0.35%)
Sep 18, 2020 50.45 50.45 50.29 50.29 316 -0.31(-0.62%)
Sep 17, 2020 50.60 50.60 50.60 50.60 132 -0.10(-0.19%)
Sep 16, 2020 50.99 50.99 50.70 50.70 1,380 -0.10(-0.20%)
Sep 15, 2020 50.89 50.89 50.80 50.80 755 -0.00(-0.00%)
Sep 14, 2020 50.76 50.87 50.74 50.80 1,157 +0.27(+0.54%)
Sep 11, 2020 50.53 50.53 50.40 50.53 949 +0.06(+0.11%)
Sep 10, 2020 50.34 50.57 50.31 50.47 1,454 -0.08(-0.16%)
Sep 09, 2020 50.71 50.71 50.55 50.55 1,799 +0.19(+0.37%)
Sep 08, 2020 50.53 50.53 50.36 50.36 554 +0.06(+0.12%)
Sep 04, 2020 50.71 50.71 50.30 50.30 633 -0.50(-0.99%)
Sep 03, 2020 51.14 51.14 50.81 50.81 3,040 -0.18(-0.36%)
Sep 02, 2020 50.92 50.99 50.83 50.99 3,150 +0.51(+1.01%)
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.