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 (%)
Jul 31, 2020 51.92 52.12 51.82 52.12 2,427 +0.16(+0.30%)
Jul 30, 2020 51.89 51.97 51.79 51.97 3,336 +0.08(+0.15%)
Jul 29, 2020 51.66 51.89 51.66 51.89 1,455 +0.05(+0.10%)
Jul 28, 2020 51.58 51.86 51.58 51.84 7,051 +0.53(+1.03%)
Jul 27, 2020 51.82 51.82 51.26 51.31 3,815 -0.06(-0.12%)
Jul 24, 2020 51.53 51.53 51.28 51.37 3,166 +0.04(+0.08%)
Jul 23, 2020 51.33 51.33 51.33 51.33 210 +0.37(+0.73%)
Jul 22, 2020 50.68 50.96 50.68 50.96 259 +0.49(+0.97%)
Jul 21, 2020 50.55 50.57 50.28 50.47 3,575 +0.22(+0.44%)
Jul 20, 2020 50.27 50.38 50.25 50.25 2,022 -0.09(-0.18%)
Jul 17, 2020 50.18 50.34 50.18 50.34 738 +0.40(+0.80%)
Jul 16, 2020 49.72 49.94 49.72 49.94 736 +0.17(+0.35%)
Jul 15, 2020 49.09 49.77 49.09 49.77 1,254 -0.20(-0.41%)
Jul 14, 2020 50.53 50.53 49.91 49.97 4,331 +0.26(+0.52%)
Jul 13, 2020 49.66 49.73 49.64 49.71 3,166 +0.11(+0.22%)
Jul 10, 2020 49.73 49.73 49.60 49.60 633 +0.08(+0.17%)
Jul 09, 2020 49.50 49.52 49.17 49.52 774 +0.17(+0.34%)
Jul 08, 2020 49.22 49.35 49.20 49.35 847 +0.09(+0.19%)
Jul 07, 2020 48.74 49.26 48.74 49.26 764 +0.40(+0.81%)
Jul 06, 2020 48.88 48.88 48.75 48.86 2,058 -0.23(-0.46%)
Jul 02, 2020 49.02 49.15 49.02 49.09 1,899 +0.05(+0.11%)
Jul 01, 2020 48.64 49.04 48.64 49.04 1,753 +0.21(+0.44%)
Jun 30, 2020 48.73 49.00 48.73 48.82 1,207 +0.04(+0.09%)
Jun 29, 2020 48.81 48.81 48.68 48.78 2,815 +0.18(+0.37%)
Jun 26, 2020 48.38 48.60 48.38 48.60 738 +0.14(+0.28%)
Jun 25, 2020 48.45 48.46 48.40 48.46 1,211 -0.13(-0.27%)
Jun 24, 2020 48.46 48.59 48.46 48.59 11,330 +0.09(+0.18%)
Jun 23, 2020 48.52 48.53 48.49 48.51 894 -0.20(-0.41%)
Jun 22, 2020 48.85 48.85 48.71 48.71 3,377 +0.14(+0.28%)
Jun 19, 2020 48.79 48.79 48.57 48.57 3,071 -0.18(-0.37%)
Jun 18, 2020 48.53 48.75 48.53 48.75 1,954 +0.22(+0.44%)
Jun 17, 2020 48.39 48.54 48.39 48.53 667 +0.08(+0.16%)
Jun 16, 2020 48.71 48.71 48.45 48.46 1,499 -0.31(-0.63%)
Jun 15, 2020 48.70 48.81 48.42 48.76 3,121 +0.06(+0.13%)
Jun 12, 2020 49.05 49.05 48.70 48.70 741 -0.19(-0.39%)
Jun 11, 2020 49.16 49.19 48.89 48.89 4,217 -0.26(-0.52%)
Jun 10, 2020 48.88 49.15 48.88 49.15 1,058 +0.44(+0.90%)
Jun 09, 2020 48.81 48.89 48.68 48.71 4,979 +0.08(+0.16%)
Jun 08, 2020 47.83 48.63 47.83 48.63 33,973 +0.56(+1.17%)
Jun 05, 2020 47.92 48.15 47.87 48.07 4,978 -0.18(-0.37%)
Jun 04, 2020 48.51 48.51 48.25 48.25 1,877 -0.51(-1.05%)
Jun 03, 2020 48.92 48.95 48.55 48.76 2,274 -0.36(-0.73%)
Jun 02, 2020 49.08 49.11 48.99 49.11 4,973 -0.08(-0.17%)
Jun 01, 2020 49.09 49.20 48.99 49.20 1,129 +0.03(+0.06%)
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%)
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.