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, 2021 49.79 49.63 49.51 49.51 907 -0.11(-0.22%)
Nov 29, 2021 49.38 49.63 49.38 49.63 361 +0.10(+0.19%)
Nov 26, 2021 49.62 49.71 49.53 49.53 741 +0.37(+0.74%)
Nov 24, 2021 49.21 49.21 49.16 49.16 101 +0.32(+0.65%)
Nov 23, 2021 49.01 49.01 48.85 48.85 310 -0.41(-0.84%)
Nov 22, 2021 49.26 49.26 49.26 49.26 45 -0.46(-0.92%)
Nov 19, 2021 49.51 49.79 49.51 49.72 979 +0.26(+0.52%)
Nov 18, 2021 49.46 49.46 49.46 49.46 3 -0.01(-0.02%)
Nov 17, 2021 49.22 49.47 49.20 49.47 2,209 +0.32(+0.65%)
Nov 16, 2021 49.15 49.15 49.15 49.15 11 -0.20(-0.41%)
Nov 15, 2021 49.36 49.36 49.36 49.36 14 -0.17(-0.34%)
Nov 12, 2021 49.22 49.53 49.22 49.53 1,898 -0.10(-0.20%)
Nov 11, 2021 49.62 49.62 49.62 49.62 47 -0.09(-0.19%)
Nov 10, 2021 49.75 49.72 49.72 503 -0.21(-0.41%)
Nov 09, 2021 49.78 49.95 49.78 49.92 324 +0.43(+0.87%)
Nov 08, 2021 49.50 49.50 49.50 49.50 22 -0.17(-0.34%)
Nov 05, 2021 49.67 49.67 49.67 49.67 101 +0.65(+1.33%)
Nov 04, 2021 49.01 49.01 49.01 49.01 123 +0.26(+0.53%)
Nov 03, 2021 48.84 48.86 48.70 48.76 890 -0.29(-0.60%)
Nov 02, 2021 49.10 49.11 49.02 49.05 2,564 +0.01(+0.02%)
Nov 01, 2021 48.90 49.04 48.90 49.04 482 -0.05(-0.10%)
Oct 29, 2021 48.96 49.09 48.96 49.09 376 -0.09(-0.18%)
Oct 28, 2021 49.14 49.18 49.14 49.18 800 +0.01(+0.01%)
Oct 27, 2021 49.24 49.28 49.17 49.17 1,076 +0.40(+0.81%)
Oct 26, 2021 48.73 48.77 48.77 468 +0.20(+0.42%)
Oct 25, 2021 48.62 48.65 48.57 48.57 789 -0.02(-0.03%)
Oct 22, 2021 48.44 48.62 48.44 48.59 1,983 +0.37(+0.76%)
Oct 21, 2021 48.17 48.23 48.17 48.22 978 +0.01(+0.02%)
Oct 20, 2021 48.29 48.29 48.21 48.21 2,183 +0.12(+0.25%)
Oct 19, 2021 48.19 48.19 48.09 48.09 415 -0.12(-0.25%)
Oct 18, 2021 48.14 48.35 48.14 48.21 2,685 -0.05(-0.10%)
Oct 15, 2021 48.27 48.33 48.22 48.26 829 -0.38(-0.78%)
Oct 14, 2021 48.54 48.68 48.54 48.64 6,249 +0.28(+0.58%)
Oct 13, 2021 48.33 48.36 48.33 48.36 525 +0.58(+1.21%)
Oct 12, 2021 47.67 47.78 47.67 47.78 101 +0.52(+1.09%)
Oct 11, 2021 47.31 47.31 47.26 47.26 534 -0.28(-0.59%)
Oct 08, 2021 47.54 47.54 47.54 47.54 101 -0.20(-0.42%)
Oct 07, 2021 47.87 47.87 47.71 47.74 337 -0.38(-0.78%)
Oct 06, 2021 47.88 48.12 47.88 48.12 590 +0.33(+0.69%)
Oct 05, 2021 47.79 47.79 47.79 47.79 79 -0.28(-0.58%)
Oct 04, 2021 47.80 48.07 47.78 48.07 1,030 +0.15(+0.31%)
Oct 01, 2021 47.76 47.92 47.75 47.92 1,176 +0.22(+0.47%)
Sep 30, 2021 47.70 47.70 47.70 47.70 76 +0.07(+0.16%)
Sep 29, 2021 47.59 47.80 47.49 47.63 691 +0.15(+0.32%)
Sep 28, 2021 47.63 47.63 47.47 47.47 356 -0.65(-1.35%)
Sep 27, 2021 48.12 48.12 48.12 48.12 14 -0.22(-0.46%)
Sep 24, 2021 48.50 48.50 48.35 48.35 714 -0.30(-0.62%)
Sep 23, 2021 48.70 48.70 48.65 48.65 397 -0.71(-1.44%)
Sep 22, 2021 49.34 49.36 49.34 49.36 107 +0.10(+0.20%)
Sep 21, 2021 49.33 49.33 49.26 49.26 364 +0.03(+0.07%)
Sep 20, 2021 49.18 49.23 49.18 49.23 221 +0.34(+0.69%)
Sep 17, 2021 48.89 48.89 48.89 48.89 101 -0.35(-0.70%)
Sep 16, 2021 49.24 49.24 49.24 49.24 7 -0.45(-0.91%)
Sep 15, 2021 49.84 49.84 49.69 49.69 669 -0.15(-0.30%)
Sep 14, 2021 50.01 50.01 49.84 49.84 315 +0.29(+0.59%)
Sep 13, 2021 49.55 49.55 49.55 49.55 8 +0.15(+0.30%)
Sep 10, 2021 49.41 49.41 49.40 49.40 256 -0.44(-0.89%)
Sep 09, 2021 49.59 49.84 49.59 49.84 501 +0.26(+0.53%)
Sep 08, 2021 49.58 49.58 49.58 49.58 151 +0.38(+0.77%)
Sep 07, 2021 49.46 49.46 49.20 49.20 186 -0.59(-1.18%)
Sep 03, 2021 49.69 49.79 49.69 49.79 190 -0.17(-0.34%)
Sep 02, 2021 49.94 49.96 49.94 49.96 329 +0.12(+0.25%)
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.