Direxion Flight to Safety Strategy ETF (FLYT) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.01 ($-0.47) -0.96%
Direxion Flight to Safety Strategy ETF - Daily Information
Click for more stock information on Direxion Flight to Safety Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.43 |
Previous Close | $49.01 |
High | $49.43 |
Low | $48.93 |
Adjusted Open | $49.43 |
Previous Adjusted Close | $49.01 |
Adjusted High | $49.43 |
Adjusted Low | $48.93 |
About Direxion Flight to Safety Strategy ETF (FLYT)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to provide total returns that exceed the total return of the Index by actively managing its portfolio of Treasury bills, other U.S. government securities, money market funds, cash, other short-term bond funds, with maturities of up to 12 months. The Index measures the performance of a volatility-weighted basket of gold, U.S. listed large-capitalization utility stocks, and U.S. treasury bonds with remaining maturities of greater than 20 years. The Index rebalances on a quarterly basis such that the weight of each component (U.S. treasury bonds, utility stocks, and gold) will be based on the contribution of the volatility of each component to the overall Index. The least volatile component of the Index, based on each component’s trailing 5 year volatility measure, will receive the largest weighting. The gold component will be limited to 22.5% of the Index and its volatility will be based on the volatility of the spot price of gold. Gold and utility stocks have historically maintained their value during economic downturns, while U.S. treasury bonds are backed by the full faith and credit of the U.S. government. Therefore, these Index components are considered to be “safe havens” for investment during economic downturns or uncertainty. There is no guarantee that these types of investments will continue to be “safe havens” in the future. Because the Fund is actively-managed it does not seek to replicate the performance of a specified index and is not required to invest in the specific components of the Index. Nonetheless, the Fund, under normal circumstances, will generally seek to maintain a portfolio of instruments similar to those included in the Index and may also utilize investments in other investment companies or exchange-traded products, or swap contracts to obtain exposure to certain securities or commodities included in the Index. The Fund’s wholly owned and controlled subsidiary (the “Subsidiary”) is expected to provide the Fund with exposure to commodity returns within the limits of the federal tax laws, which limit the ability of investment companies such as the Fund to invest directly in such instruments. Unlike the Fund, the Subsidiary may invest without limitation in commodity-linked derivatives and will invest principally in exchange-traded products, commodity futures and swap contracts that hold or provide exposure to gold, as well as certain fixed-income investments intended to serve as margin or collateral for the Subsidiary’s derivatives positions. The Adviser will use its discretion to determine how much of the Fund’s total assets to invest in the Subsidiary, however, the Fund’s investment in the Subsidiary may not exceed 25% of the value of its total assets at the end of each quarter of its taxable year. The Subsidiary is a limited partnership operating under Cayman Islands law and is wholly-owned and controlled by the Fund and is advised by the Adviser. The Subsidiary has the same investment objective as the Fund and will follow the same general investment policies and restrictions. Except as noted, for purposes of this Prospectus, references to the Fund’s investment strategies and risks include those of its Subsidiary. The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities. References to the Fund include the Subsidiary.
Invest in Direxion Flight to Safety Strategy ETF (FLYT)
Historical Stock Data for Direxion Flight to Safety Strategy ETF (FLYT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-14 | $49.43 | $49.43 | $48.93 | $49.01 | $49.01 | 4,290 |
2022-01-13 | $49.32 | $49.48 | $49.32 | $49.48 | $49.48 | 838 |
2022-01-12 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 3 |
2022-01-11 | $49.10 | $49.20 | $49.10 | $49.20 | $49.20 | 913 |
2022-01-10 | $48.92 | $49.08 | $48.89 | $49.07 | $49.07 | 1,166 |
2022-01-07 | $48.93 | $49.10 | $48.93 | $49.10 | $49.10 | 3,252 |
2022-01-06 | $49.13 | $49.17 | $49.06 | $49.10 | $49.10 | 8,549 |
2022-01-05 | $49.51 | $49.51 | $49.34 | $49.34 | $49.34 | 2,450 |
2022-01-04 | $49.45 | $49.51 | $49.41 | $49.43 | $49.43 | 11,333 |
2022-01-03 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 4 |
2021-12-31 | $50.48 | $50.52 | $50.48 | $50.52 | $50.52 | 1,599 |
2021-12-30 | $50.05 | $50.34 | $50.03 | $50.34 | $50.34 | 932 |
2021-12-29 | $49.96 | $50.03 | $49.96 | $50.03 | $50.03 | 332 |
2021-12-28 | $50.45 | $50.45 | $50.14 | $50.20 | $50.20 | 5,018 |
2021-12-27 | $50.16 | $50.22 | $50.16 | $50.22 | $50.22 | 379 |
2021-12-23 | $50.10 | $50.10 | $49.99 | $50.07 | $50.07 | 1,185 |
2021-12-22 | $50.08 | $50.29 | $50.08 | $50.29 | $50.29 | 572 |
2021-12-21 | $49.98 | $50.02 | $49.77 | $50.02 | $50.02 | 2,411 |
2021-12-20 | $50.58 | $51.00 | $50.58 | $50.98 | $50.18 | 983 |
2021-12-17 | $51.14 | $51.14 | $51.14 | $51.14 | $50.34 | 27 |
2021-12-16 | $51.03 | $51.14 | $51.03 | $51.07 | $50.27 | 509 |
2021-12-15 | $49.28 | $50.97 | $49.28 | $50.97 | $50.16 | 685 |
2021-12-14 | $50.81 | $50.88 | $50.81 | $50.88 | $50.08 | 954 |
2021-12-13 | $51.10 | $51.14 | $51.08 | $51.14 | $50.33 | 656 |
2021-12-10 | $50.70 | $50.73 | $50.57 | $50.57 | $49.77 | 704 |
2021-12-09 | $50.53 | $50.55 | $50.46 | $50.46 | $49.67 | 2,275 |
2021-12-08 | $50.53 | $50.53 | $50.53 | $50.53 | $49.73 | 21 |
2021-12-07 | $51.01 | $51.04 | $50.88 | $50.96 | $50.16 | 1,744 |
2021-12-06 | $51.38 | $51.38 | $51.07 | $51.07 | $50.26 | 349 |
2021-12-03 | $51.12 | $51.12 | $51.12 | $51.12 | $50.31 | 82 |
2021-12-02 | $50.65 | $50.66 | $50.65 | $50.66 | $49.86 | 418 |
2021-12-01 | $50.60 | $50.60 | $50.53 | $50.53 | $49.73 | 341 |
2021-11-30 | $50.58 | $50.63 | $50.30 | $50.30 | $49.51 | 893 |
2021-11-29 | $50.17 | $50.42 | $50.17 | $50.42 | $49.62 | 356 |
2021-11-26 | $50.41 | $50.50 | $50.32 | $50.32 | $49.53 | 730 |
2021-11-24 | $50.00 | $50.00 | $49.95 | $49.95 | $49.16 | 100 |
2021-11-23 | $49.79 | $49.79 | $49.62 | $49.62 | $48.84 | 306 |
2021-11-22 | $50.04 | $50.04 | $50.04 | $50.04 | $49.26 | 45 |
2021-11-19 | $50.30 | $50.58 | $50.30 | $50.51 | $49.72 | 964 |
2021-11-18 | $50.25 | $50.25 | $50.25 | $50.25 | $49.46 | 3 |
2021-11-17 | $50.00 | $50.26 | $49.98 | $50.26 | $49.47 | 2,175 |
2021-11-16 | $49.94 | $49.94 | $49.94 | $49.94 | $49.15 | 11 |
2021-11-15 | $50.14 | $50.14 | $50.14 | $50.14 | $49.35 | 14 |
2021-11-12 | $50.00 | $50.31 | $50.00 | $50.31 | $49.52 | 1,869 |
2021-11-11 | $50.42 | $50.42 | $50.42 | $50.42 | $49.62 | 47 |
2021-11-10 | $50.54 | $50.54 | $50.51 | $50.51 | $49.72 | 496 |
2021-11-09 | $50.57 | $50.75 | $50.57 | $50.72 | $49.92 | 319 |
2021-11-08 | $50.28 | $50.28 | $50.28 | $50.28 | $49.49 | 22 |
2021-11-05 | $50.46 | $50.46 | $50.46 | $50.46 | $49.66 | 46 |
2021-11-04 | $49.79 | $49.79 | $49.79 | $49.79 | $49.01 | 122 |
2021-11-03 | $49.62 | $49.64 | $49.48 | $49.53 | $48.75 | 877 |
2021-11-02 | $49.88 | $49.89 | $49.80 | $49.83 | $49.05 | 2,524 |
2021-11-01 | $49.68 | $49.82 | $49.68 | $49.82 | $49.04 | 475 |
2021-10-29 | $49.74 | $49.87 | $49.74 | $49.87 | $49.08 | 371 |
2021-10-28 | $49.92 | $49.96 | $49.92 | $49.96 | $49.17 | 788 |
2021-10-27 | $50.02 | $50.07 | $49.95 | $49.95 | $49.17 | 1,060 |
2021-10-26 | $49.51 | $49.55 | $49.36 | $49.55 | $48.77 | 461 |
2021-10-25 | $49.39 | $49.43 | $49.35 | $49.35 | $48.57 | 777 |
2021-10-22 | $49.21 | $49.40 | $49.21 | $49.36 | $48.58 | 1,952 |
2021-10-21 | $48.94 | $49.00 | $48.94 | $48.99 | $48.22 | 963 |
2021-10-20 | $49.06 | $49.06 | $48.98 | $48.98 | $48.21 | 2,149 |
2021-10-19 | $48.96 | $48.96 | $48.86 | $48.86 | $48.09 | 409 |
2021-10-18 | $48.91 | $49.12 | $48.91 | $48.98 | $48.21 | 2,643 |
2021-10-15 | $49.04 | $49.10 | $48.99 | $49.03 | $48.26 | 816 |
2021-10-14 | $49.31 | $49.46 | $49.31 | $49.41 | $48.64 | 6,151 |
2021-10-13 | $49.10 | $49.13 | $49.10 | $49.13 | $48.36 | 517 |
2021-10-12 | $48.43 | $48.54 | $48.43 | $48.54 | $47.78 | 100 |
2021-10-11 | $48.06 | $48.06 | $48.02 | $48.02 | $47.26 | 526 |
2021-10-08 | $48.30 | $48.30 | $48.30 | $48.30 | $47.54 | 65 |
2021-10-07 | $48.63 | $48.63 | $48.48 | $48.51 | $47.74 | 332 |
2021-10-06 | $48.65 | $48.89 | $48.65 | $48.89 | $48.12 | 581 |
2021-10-05 | $48.55 | $48.55 | $48.55 | $48.55 | $47.79 | 78 |
2021-10-04 | $48.56 | $48.84 | $48.54 | $48.84 | $48.07 | 1,014 |
2021-10-01 | $48.52 | $48.69 | $48.51 | $48.69 | $47.92 | 1,158 |
2021-09-30 | $48.46 | $48.46 | $48.46 | $48.46 | $47.70 | 75 |
2021-09-29 | $48.35 | $48.56 | $48.25 | $48.39 | $47.62 | 743 |
2021-09-28 | $48.39 | $48.39 | $48.23 | $48.23 | $47.47 | 351 |
2021-09-27 | $48.89 | $48.89 | $48.89 | $48.89 | $48.12 | 14 |
2021-09-24 | $49.27 | $49.27 | $49.12 | $49.12 | $48.34 | 703 |
2021-09-23 | $49.48 | $49.48 | $49.42 | $49.42 | $48.64 | 391 |
2021-09-22 | $50.13 | $50.15 | $50.13 | $50.15 | $49.36 | 106 |
2021-09-21 | $50.12 | $50.12 | $50.05 | $50.05 | $49.26 | 359 |
2021-09-20 | $50.13 | $50.18 | $50.13 | $50.18 | $49.23 | 217 |
2021-09-17 | $49.84 | $49.84 | $49.84 | $49.84 | $48.89 | 10 |
2021-09-16 | $50.19 | $50.19 | $50.19 | $50.19 | $49.24 | 7 |
2021-09-15 | $50.80 | $50.80 | $50.65 | $50.65 | $49.69 | 657 |
2021-09-14 | $50.98 | $50.98 | $50.81 | $50.81 | $49.84 | 310 |
2021-09-13 | $50.51 | $50.51 | $50.51 | $50.51 | $49.55 | 8 |
2021-09-10 | $50.36 | $50.36 | $50.35 | $50.35 | $49.40 | 252 |
2021-09-09 | $50.55 | $50.80 | $50.55 | $50.80 | $49.84 | 492 |
2021-09-08 | $50.54 | $50.54 | $50.54 | $50.54 | $49.58 | 149 |
2021-09-07 | $50.41 | $50.41 | $50.15 | $50.15 | $49.20 | 183 |
2021-09-03 | $50.65 | $50.75 | $50.65 | $50.75 | $49.79 | 187 |
2021-09-02 | $50.90 | $50.92 | $50.90 | $50.92 | $49.95 | 323 |
2021-09-01 | $50.79 | $50.79 | $50.79 | $50.79 | $49.83 | 151 |
2021-08-31 | $50.70 | $50.70 | $50.55 | $50.55 | $49.60 | 382 |
2021-08-30 | $50.66 | $50.72 | $50.66 | $50.72 | $49.76 | 308 |
2021-08-27 | $50.67 | $50.67 | $50.67 | $50.67 | $49.71 | 127 |
2021-08-26 | $50.34 | $50.34 | $50.34 | $50.34 | $49.39 | 70 |
2021-08-25 | $50.31 | $50.31 | $50.31 | $50.31 | $49.35 | 446 |
2021-08-24 | $50.64 | $50.66 | $50.60 | $50.60 | $49.64 | 446 |
2021-08-23 | $50.80 | $50.84 | $50.80 | $50.82 | $49.86 | 366 |
2021-08-20 | $50.92 | $50.92 | $50.92 | $50.92 | $49.95 | 55 |
2021-08-19 | $50.68 | $50.72 | $50.68 | $50.72 | $49.76 | 243 |
2021-08-18 | $50.46 | $50.53 | $50.46 | $50.53 | $49.58 | 704 |
2021-08-17 | $50.52 | $50.52 | $50.52 | $50.52 | $49.56 | 62 |
2021-08-16 | $50.52 | $50.52 | $50.52 | $50.52 | $49.56 | 135 |
2021-08-13 | $50.28 | $50.28 | $50.28 | $50.28 | $49.33 | 133 |
2021-08-12 | $49.66 | $49.73 | $49.58 | $49.69 | $48.75 | 1,066 |
2021-08-11 | $49.48 | $49.75 | $49.48 | $49.71 | $48.77 | 1,470 |
2021-08-10 | $49.40 | $49.43 | $49.40 | $49.43 | $48.49 | 683 |
2021-08-09 | $49.46 | $49.56 | $49.46 | $49.56 | $48.62 | 1,258 |
2021-08-06 | $49.84 | $49.90 | $49.83 | $49.83 | $48.88 | 1,291 |
2021-08-05 | $50.54 | $50.54 | $50.54 | $50.54 | $49.58 | 143 |
2021-08-04 | $50.57 | $50.57 | $50.57 | $50.57 | $49.61 | 5 |
2021-08-03 | $50.69 | $50.69 | $50.54 | $50.54 | $49.58 | 645 |
2021-08-02 | $50.61 | $50.61 | $50.45 | $50.45 | $49.49 | 292 |
2021-07-30 | $50.30 | $50.30 | $50.11 | $50.11 | $49.16 | 341 |
2021-07-29 | $50.26 | $50.26 | $50.21 | $50.21 | $49.26 | 362 |
2021-07-28 | $50.20 | $50.20 | $50.20 | $50.20 | $49.25 | 388 |
2021-07-27 | $50.24 | $50.24 | $50.24 | $50.24 | $49.29 | 7 |
2021-07-26 | $49.74 | $49.78 | $49.74 | $49.74 | $48.79 | 553 |
2021-07-23 | $49.63 | $49.80 | $49.63 | $49.80 | $48.85 | 702 |
2021-07-22 | $49.88 | $49.91 | $49.85 | $49.91 | $48.96 | 515 |
2021-07-21 | $49.85 | $49.85 | $49.61 | $49.61 | $48.67 | 1,311 |
2021-07-20 | $50.13 | $50.13 | $50.13 | $50.13 | $49.18 | 436 |
2021-07-19 | $50.30 | $50.30 | $50.30 | $50.30 | $49.35 | 464 |
2021-07-16 | $49.95 | $49.98 | $49.95 | $49.97 | $49.02 | 535 |
2021-07-15 | $49.65 | $50.00 | $49.65 | $50.00 | $49.05 | 2,952 |
2021-07-14 | $49.56 | $49.56 | $49.56 | $49.56 | $48.62 | 40 |
2021-07-13 | $49.39 | $49.39 | $49.05 | $49.05 | $48.12 | 1,415 |
2021-07-12 | $49.25 | $49.37 | $49.25 | $49.37 | $48.43 | 325 |
2021-07-09 | $49.30 | $49.41 | $49.29 | $49.29 | $48.35 | 8,712 |
2021-07-08 | $49.77 | $49.77 | $49.60 | $49.60 | $48.66 | 896 |
2021-07-07 | $49.60 | $49.61 | $49.47 | $49.53 | $48.59 | 4,086 |
2021-07-06 | $49.00 | $49.19 | $48.97 | $49.19 | $48.26 | 5,198 |
2021-07-02 | $48.65 | $48.80 | $48.65 | $48.80 | $47.87 | 789 |
2021-07-01 | $48.46 | $48.62 | $48.46 | $48.58 | $47.66 | 3,598 |
2021-06-30 | $48.43 | $48.43 | $48.38 | $48.38 | $47.46 | 2,278 |
2021-06-29 | $48.33 | $48.33 | $48.23 | $48.23 | $47.31 | 475 |
2021-06-28 | $48.50 | $48.50 | $48.50 | $48.50 | $47.58 | 207 |
2021-06-25 | $48.48 | $48.48 | $48.22 | $48.22 | $47.30 | 346 |
2021-06-24 | $48.41 | $48.41 | $48.29 | $48.29 | $47.37 | 10,220 |
2021-06-23 | $48.40 | $48.40 | $48.30 | $48.30 | $47.38 | 741 |
2021-06-22 | $48.43 | $48.58 | $48.43 | $48.52 | $47.60 | 979 |
2021-06-21 | $48.92 | $48.96 | $48.92 | $48.96 | $47.67 | 310 |
2021-06-18 | $49.20 | $49.25 | $49.15 | $49.15 | $47.85 | 836 |
2021-06-17 | $48.85 | $49.07 | $48.85 | $49.07 | $47.77 | 276 |
2021-06-16 | $49.35 | $49.37 | $48.89 | $48.89 | $47.59 | 589 |
2021-06-15 | $49.33 | $49.33 | $49.31 | $49.31 | $48.01 | 318 |
2021-06-14 | $49.47 | $49.47 | $49.35 | $49.35 | $48.05 | 452 |
2021-06-11 | $49.56 | $49.57 | $49.56 | $49.57 | $48.26 | 134 |
2021-06-10 | $49.43 | $49.72 | $49.43 | $49.72 | $48.40 | 1,180 |
2021-06-09 | $49.32 | $49.48 | $49.32 | $49.45 | $48.14 | 1,322 |
2021-06-08 | $49.23 | $49.23 | $49.04 | $49.08 | $47.78 | 1,674 |
2021-06-07 | $49.08 | $49.13 | $49.08 | $49.13 | $47.83 | 180 |
2021-06-04 | $49.08 | $49.12 | $49.08 | $49.12 | $47.82 | 259 |
2021-06-03 | $48.55 | $48.71 | $48.55 | $48.71 | $47.43 | 324 |
2021-06-02 | $48.92 | $49.02 | $48.92 | $48.93 | $47.64 | 889 |
2021-06-01 | $48.77 | $48.77 | $48.77 | $48.77 | $47.48 | 302 |
2021-05-28 | $48.95 | $48.95 | $48.87 | $48.90 | $47.61 | 345 |
2021-05-27 | $48.79 | $48.81 | $48.78 | $48.81 | $47.52 | 691 |
2021-05-26 | $49.13 | $49.16 | $48.96 | $48.96 | $47.67 | 341 |
2021-05-25 | $48.97 | $49.03 | $48.97 | $49.03 | $47.74 | 468 |
2021-05-24 | $48.72 | $48.89 | $48.72 | $48.89 | $47.60 | 1,309 |
2021-05-21 | $48.75 | $48.79 | $48.61 | $48.79 | $47.50 | 421 |
2021-05-20 | $48.64 | $48.64 | $48.64 | $48.64 | $47.35 | 143 |
2021-05-19 | $48.44 | $48.44 | $48.29 | $48.29 | $47.02 | 551 |
2021-05-18 | $48.36 | $48.36 | $48.36 | $48.36 | $47.09 | 68 |
2021-05-17 | $48.24 | $48.46 | $48.24 | $48.36 | $47.08 | 1,704 |
2021-05-14 | $48.38 | $48.38 | $48.35 | $48.35 | $47.07 | 300 |
2021-05-13 | $47.98 | $48.05 | $47.98 | $48.05 | $46.79 | 716 |
2021-05-12 | $48.40 | $48.40 | $47.72 | $47.73 | $46.47 | 4,382 |
2021-05-11 | $48.32 | $48.35 | $48.32 | $48.35 | $47.08 | 104 |
2021-05-10 | $48.66 | $48.85 | $48.66 | $48.66 | $47.38 | 3,994 |
2021-05-07 | $48.96 | $48.96 | $48.73 | $48.73 | $47.45 | 295 |
2021-05-06 | $48.72 | $48.72 | $48.72 | $48.72 | $47.44 | 133 |
2021-05-05 | $47.72 | $48.38 | $47.72 | $48.38 | $47.10 | 1,194 |
2021-05-04 | $48.45 | $48.53 | $48.44 | $48.53 | $47.25 | 1,894 |
2021-05-03 | $48.50 | $48.50 | $48.50 | $48.50 | $47.22 | 263 |
2021-04-30 | $48.18 | $48.31 | $48.18 | $48.31 | $47.03 | 1,073 |
2021-04-29 | $48.19 | $48.19 | $48.19 | $48.19 | $46.91 | 12 |
2021-04-28 | $48.11 | $48.21 | $48.11 | $48.21 | $46.94 | 492 |
2021-04-27 | $48.41 | $48.41 | $48.17 | $48.17 | $46.90 | 398 |
2021-04-26 | $48.53 | $48.53 | $48.53 | $48.53 | $47.25 | 56 |
2021-04-23 | $48.57 | $48.60 | $48.57 | $48.58 | $47.30 | 317 |
2021-04-22 | $48.80 | $48.80 | $48.62 | $48.69 | $47.41 | 326 |
2021-04-21 | $48.78 | $48.78 | $48.78 | $48.78 | $47.49 | 20 |
2021-04-20 | $48.47 | $48.79 | $48.47 | $48.79 | $47.50 | 670 |
2021-04-19 | $48.42 | $48.42 | $48.42 | $48.42 | $47.15 | 25 |
2021-04-16 | $48.49 | $48.60 | $48.49 | $48.60 | $47.31 | 1,228 |
2021-04-15 | $48.60 | $48.60 | $48.60 | $48.60 | $47.31 | 68 |
2021-04-14 | $47.86 | $47.89 | $47.85 | $47.89 | $46.63 | 681 |
2021-04-13 | $47.93 | $47.94 | $47.85 | $47.94 | $46.68 | 1,299 |
2021-04-12 | $47.61 | $47.61 | $47.54 | $47.54 | $46.28 | 458 |
2021-04-09 | $47.69 | $47.74 | $47.62 | $47.62 | $46.36 | 12,142 |
2021-04-08 | $47.79 | $47.80 | $47.79 | $47.80 | $46.54 | 243 |
2021-04-07 | $47.51 | $47.55 | $47.50 | $47.50 | $46.25 | 2,290 |
2021-04-06 | $47.42 | $47.69 | $47.42 | $47.69 | $46.43 | 250 |
2021-04-05 | $47.26 | $47.42 | $47.26 | $47.40 | $46.15 | 2,848 |
2021-04-01 | $47.23 | $47.39 | $47.23 | $47.39 | $46.14 | 362 |
2021-03-31 | $46.85 | $46.92 | $46.85 | $46.92 | $45.69 | 641 |
2021-03-30 | $46.77 | $46.77 | $46.77 | $46.77 | $45.54 | 43 |
2021-03-29 | $46.98 | $46.98 | $46.94 | $46.94 | $45.70 | 138 |
2021-03-26 | $46.98 | $47.12 | $46.98 | $47.12 | $45.88 | 1,104 |
2021-03-25 | $47.13 | $47.15 | $47.13 | $47.15 | $45.91 | 287 |
2021-03-24 | $47.20 | $47.24 | $47.20 | $47.24 | $45.99 | 370 |
2021-03-23 | $47.06 | $47.06 | $47.06 | $47.06 | $45.81 | 78 |
2021-03-22 | $46.72 | $46.72 | $46.72 | $46.72 | $45.48 | 8 |
2021-03-19 | $46.25 | $46.47 | $46.25 | $46.47 | $45.24 | 290 |
2021-03-18 | $46.23 | $46.26 | $46.22 | $46.26 | $45.04 | 502 |
2021-03-17 | $46.50 | $46.65 | $46.50 | $46.61 | $45.38 | 700 |
2021-03-16 | $46.96 | $46.96 | $46.84 | $46.89 | $45.65 | 335 |
2021-03-15 | $46.77 | $46.93 | $46.77 | $46.93 | $45.69 | 1,123 |
2021-03-12 | $46.32 | $46.62 | $46.32 | $46.62 | $45.38 | 341 |
2021-03-11 | $46.98 | $46.98 | $46.88 | $46.88 | $45.64 | 13,694 |
2021-03-10 | $47.16 | $47.16 | $47.13 | $47.13 | $45.89 | 469 |
2021-03-09 | $47.00 | $47.00 | $47.00 | $47.00 | $45.76 | 45 |
2021-03-08 | $46.34 | $46.34 | $46.34 | $46.34 | $45.12 | 69 |
2021-03-05 | $46.27 | $46.47 | $46.27 | $46.47 | $45.24 | 219 |
2021-03-04 | $46.17 | $46.23 | $45.96 | $46.17 | $44.95 | 2,953 |
2021-03-03 | $46.35 | $46.52 | $46.24 | $46.45 | $45.23 | 1,288 |
2021-03-02 | $46.81 | $46.95 | $46.76 | $46.95 | $45.71 | 747 |
2021-03-01 | $46.80 | $47.09 | $46.80 | $46.90 | $45.66 | 2,129 |
2021-02-26 | $46.71 | $47.03 | $46.71 | $47.03 | $45.79 | 3,702 |
2021-02-25 | $46.73 | $46.73 | $46.73 | $46.73 | $45.49 | 136 |
2021-02-24 | $47.42 | $47.42 | $47.42 | $47.42 | $46.17 | 155 |
2021-02-23 | $47.60 | $47.75 | $47.60 | $47.75 | $46.49 | 176 |
2021-02-22 | $47.91 | $48.03 | $47.61 | $47.70 | $46.44 | 4,898 |
2021-02-19 | $48.45 | $48.45 | $48.00 | $48.00 | $46.73 | 1,035 |
2021-02-18 | $48.49 | $48.50 | $48.49 | $48.49 | $47.21 | 2,224 |
2021-02-17 | $48.46 | $48.54 | $48.46 | $48.50 | $47.22 | 1,325 |
2021-02-16 | $48.62 | $48.62 | $48.44 | $48.44 | $47.16 | 1,424 |
2021-02-12 | $49.17 | $49.17 | $49.14 | $49.14 | $47.84 | 838 |
2021-02-11 | $49.61 | $49.61 | $49.60 | $49.60 | $48.29 | 319 |
2021-02-10 | $49.72 | $49.90 | $49.72 | $49.90 | $48.58 | 897 |
2021-02-09 | $49.69 | $49.74 | $49.65 | $49.65 | $48.34 | 881 |
2021-02-08 | $49.73 | $49.77 | $49.60 | $49.60 | $48.29 | 544 |
2021-02-05 | $49.52 | $49.69 | $49.50 | $49.51 | $48.21 | 905 |
2021-02-04 | $49.48 | $49.51 | $49.46 | $49.51 | $48.21 | 1,352 |
2021-02-03 | $49.96 | $49.96 | $49.75 | $49.75 | $48.44 | 526 |
2021-02-02 | $50.10 | $50.22 | $50.00 | $50.02 | $48.70 | 1,148 |
2021-02-01 | $50.26 | $50.26 | $50.26 | $50.26 | $48.93 | 44 |
2021-01-29 | $50.28 | $50.28 | $50.07 | $50.08 | $48.76 | 2,251 |
2021-01-28 | $50.31 | $50.31 | $50.31 | $50.31 | $48.98 | 150 |
2021-01-27 | $50.60 | $50.60 | $50.29 | $50.29 | $48.96 | 1,010 |
2021-01-26 | $50.60 | $50.62 | $50.53 | $50.62 | $49.29 | 574 |
2021-01-25 | $50.28 | $50.77 | $50.28 | $50.77 | $49.43 | 1,765 |
2021-01-22 | $50.16 | $50.25 | $50.14 | $50.25 | $48.92 | 1,509 |
2021-01-21 | $50.25 | $50.25 | $50.20 | $50.23 | $48.90 | 460 |
2021-01-20 | $50.36 | $50.47 | $50.30 | $50.47 | $49.13 | 2,181 |
2021-01-19 | $50.12 | $50.20 | $50.12 | $50.20 | $48.87 | 311 |
2021-01-15 | $50.09 | $50.09 | $50.09 | $50.09 | $48.77 | 36 |
2021-01-14 | $50.15 | $50.15 | $50.00 | $50.00 | $48.68 | 212 |
2021-01-13 | $50.30 | $50.35 | $50.26 | $50.26 | $48.93 | 1,451 |
2021-01-12 | $49.44 | $49.82 | $49.44 | $49.82 | $48.50 | 2,667 |
2021-01-11 | $49.67 | $49.81 | $49.67 | $49.81 | $48.50 | 403 |
2021-01-08 | $50.32 | $50.32 | $49.91 | $50.02 | $48.70 | 5,998 |
2021-01-07 | $50.45 | $50.51 | $50.40 | $50.40 | $49.07 | 520 |
2021-01-06 | $50.59 | $50.83 | $50.59 | $50.83 | $49.49 | 344 |
2021-01-05 | $51.25 | $51.26 | $51.11 | $51.26 | $49.91 | 598 |
2021-01-04 | $51.74 | $51.74 | $51.39 | $51.39 | $50.04 | 20,704 |
2020-12-31 | $51.38 | $51.55 | $51.32 | $51.55 | $50.19 | 335 |
2020-12-30 | $51.10 | $51.26 | $51.10 | $51.26 | $49.90 | 2,692 |
2020-12-29 | $51.09 | $51.10 | $50.97 | $51.06 | $49.71 | 4,388 |
2020-12-28 | $51.13 | $51.13 | $50.97 | $51.05 | $49.70 | 3,282 |
2020-12-24 | $51.00 | $51.00 | $51.00 | $51.00 | $49.65 | 51 |
2020-12-23 | $50.75 | $50.80 | $50.75 | $50.79 | $49.45 | 759 |
2020-12-22 | $51.18 | $51.18 | $50.89 | $50.92 | $49.57 | 911 |
2020-12-21 | $52.14 | $52.14 | $52.14 | $52.14 | $49.56 | 158 |
2020-12-18 | $52.32 | $52.32 | $52.27 | $52.27 | $49.69 | 373 |
2020-12-17 | $52.41 | $52.45 | $52.41 | $52.45 | $49.86 | 172 |
2020-12-16 | $52.22 | $52.36 | $52.22 | $52.36 | $49.77 | 368 |
2020-12-15 | $52.42 | $52.50 | $52.21 | $52.47 | $49.87 | 1,208 |
2020-12-14 | $52.24 | $52.31 | $52.16 | $52.17 | $49.60 | 1,324 |
2020-12-11 | $52.40 | $52.40 | $52.38 | $52.38 | $49.79 | 245 |
2020-12-10 | $52.22 | $52.25 | $51.99 | $52.25 | $49.66 | 4,079 |
2020-12-09 | $52.08 | $52.09 | $52.08 | $52.09 | $49.52 | 210 |
2020-12-08 | $52.26 | $52.54 | $52.26 | $52.40 | $49.81 | 2,909 |
2020-12-07 | $51.75 | $52.23 | $51.75 | $52.22 | $49.63 | 457 |
2020-12-04 | $51.75 | $51.75 | $51.75 | $51.75 | $49.20 | 16 |
2020-12-03 | $52.27 | $52.35 | $52.26 | $52.35 | $49.76 | 1,202 |
2020-12-02 | $51.94 | $52.19 | $51.94 | $52.19 | $49.62 | 1,251 |
2020-12-01 | $52.27 | $52.28 | $52.23 | $52.25 | $49.67 | 1,411 |
2020-11-30 | $52.36 | $52.43 | $52.32 | $52.32 | $49.73 | 1,432 |
2020-11-27 | $52.62 | $52.62 | $52.60 | $52.61 | $50.01 | 630 |
2020-11-25 | $52.68 | $52.71 | $52.58 | $52.60 | $50.00 | 2,935 |
2020-11-24 | $52.67 | $52.75 | $52.60 | $52.68 | $50.08 | 8,110 |
2020-11-23 | $53.02 | $53.02 | $52.93 | $52.97 | $50.36 | 966 |
2020-11-20 | $53.28 | $53.41 | $53.28 | $53.35 | $50.71 | 1,376 |
2020-11-19 | $52.95 | $53.04 | $52.95 | $53.04 | $50.42 | 575 |
2020-11-18 | $53.42 | $53.42 | $53.07 | $53.09 | $50.46 | 2,021 |
2020-11-17 | $53.46 | $53.52 | $53.35 | $53.35 | $50.72 | 869 |
2020-11-16 | $53.36 | $53.49 | $53.36 | $53.47 | $50.83 | 3,345 |
2020-11-13 | $53.36 | $53.41 | $53.20 | $53.41 | $50.77 | 1,601 |
2020-11-12 | $53.24 | $53.24 | $53.18 | $53.24 | $50.61 | 858 |
2020-11-11 | $53.01 | $53.01 | $52.88 | $52.94 | $50.32 | 2,127 |
2020-11-10 | $52.70 | $52.88 | $52.70 | $52.85 | $50.24 | 1,286 |
2020-11-09 | $52.80 | $52.80 | $52.78 | $52.78 | $50.18 | 159 |
2020-11-06 | $53.60 | $53.79 | $53.60 | $53.68 | $51.03 | 1,018 |
2020-11-05 | $54.00 | $54.10 | $53.96 | $53.96 | $51.29 | 1,240 |
2020-11-04 | $53.98 | $53.98 | $53.47 | $53.54 | $50.90 | 2,935 |
2020-11-03 | $53.19 | $53.21 | $53.15 | $53.21 | $50.58 | 968 |
2020-11-02 | $52.55 | $53.09 | $52.55 | $53.03 | $50.41 | 735 |
2020-10-30 | $52.99 | $52.99 | $52.44 | $52.44 | $49.85 | 682 |
2020-10-29 | $52.82 | $52.82 | $52.82 | $52.82 | $50.21 | 493 |
2020-10-28 | $53.98 | $53.98 | $53.07 | $53.07 | $50.44 | 2,984 |
2020-10-27 | $53.77 | $53.77 | $53.60 | $53.66 | $51.01 | 4,138 |
2020-10-26 | $53.25 | $53.44 | $53.25 | $53.44 | $50.80 | 524 |
2020-10-23 | $53.06 | $53.19 | $53.05 | $53.19 | $50.56 | 2,369 |
2020-10-22 | $53.21 | $53.21 | $53.05 | $53.05 | $50.43 | 633 |
2020-10-21 | $53.25 | $53.25 | $53.25 | $53.25 | $50.62 | 1 |
2020-10-20 | $53.33 | $53.42 | $53.27 | $53.27 | $50.64 | 1,159 |
2020-10-19 | $53.40 | $53.40 | $53.40 | $53.40 | $50.76 | 189 |
2020-10-16 | $53.53 | $53.66 | $53.53 | $53.65 | $51.00 | 2,228 |
2020-10-15 | $53.61 | $53.61 | $53.52 | $53.53 | $50.88 | 1,752 |
2020-10-14 | $53.63 | $53.65 | $53.63 | $53.65 | $51.00 | 505 |
2020-10-13 | $53.42 | $53.55 | $53.42 | $53.55 | $50.90 | 443 |
2020-10-12 | $53.58 | $53.59 | $53.51 | $53.59 | $50.94 | 679 |
2020-10-09 | $53.22 | $53.42 | $53.19 | $53.42 | $50.78 | 1,456 |
2020-10-08 | $53.31 | $53.31 | $53.24 | $53.24 | $50.61 | 265 |
2020-10-07 | $52.94 | $52.97 | $52.82 | $52.84 | $50.23 | 1,819 |
2020-10-06 | $52.66 | $52.98 | $52.66 | $52.98 | $50.37 | 5,480 |
2020-10-05 | $53.03 | $53.03 | $52.77 | $52.84 | $50.23 | 1,536 |
2020-10-02 | $53.11 | $53.13 | $53.11 | $53.13 | $50.51 | 1,018 |
2020-10-01 | $52.91 | $53.11 | $52.91 | $53.07 | $50.45 | 576 |
2020-09-30 | $52.99 | $52.99 | $52.81 | $52.81 | $50.20 | 623 |
2020-09-29 | $53.13 | $53.13 | $53.00 | $53.00 | $50.38 | 1,328 |
2020-09-28 | $53.00 | $53.00 | $52.86 | $52.86 | $50.25 | 1,372 |
2020-09-25 | $52.55 | $52.80 | $52.55 | $52.80 | $50.20 | 1,157 |
2020-09-24 | $52.32 | $52.62 | $52.32 | $52.62 | $50.02 | 1,896 |
2020-09-23 | $52.54 | $52.54 | $52.31 | $52.31 | $49.73 | 664 |
2020-09-22 | $52.79 | $52.88 | $52.73 | $52.73 | $50.12 | 972 |
2020-09-21 | $53.41 | $53.41 | $52.72 | $52.89 | $50.11 | 5,787 |
2020-09-18 | $53.25 | $53.25 | $53.07 | $53.07 | $50.29 | 304 |
2020-09-17 | $53.40 | $53.40 | $53.40 | $53.40 | $50.60 | 126 |
2020-09-16 | $53.81 | $53.82 | $53.50 | $53.50 | $50.69 | 1,308 |
2020-09-15 | $53.71 | $53.71 | $53.61 | $53.61 | $50.79 | 716 |
2020-09-14 | $53.57 | $53.69 | $53.55 | $53.61 | $50.80 | 1,097 |
2020-09-11 | $53.33 | $53.33 | $53.19 | $53.33 | $50.52 | 927 |
2020-09-10 | $53.13 | $53.37 | $53.10 | $53.27 | $50.47 | 1,378 |
2020-09-09 | $53.52 | $53.52 | $53.35 | $53.35 | $50.55 | 1,705 |
2020-09-08 | $53.33 | $53.33 | $53.15 | $53.15 | $50.36 | 525 |
2020-09-04 | $53.52 | $53.52 | $53.09 | $53.09 | $50.30 | 602 |
2020-09-03 | $53.97 | $53.97 | $53.62 | $53.62 | $50.81 | 2,881 |
2020-09-02 | $53.74 | $53.82 | $53.65 | $53.82 | $50.99 | 2,985 |
2020-09-01 | $53.14 | $53.28 | $53.13 | $53.28 | $50.48 | 892 |
2020-08-31 | $53.00 | $53.29 | $53.00 | $53.16 | $50.36 | 2,345 |
2020-08-28 | $52.89 | $52.89 | $52.89 | $52.89 | $50.11 | 130 |
2020-08-27 | $53.65 | $53.65 | $52.57 | $52.67 | $49.90 | 4,215 |
2020-08-26 | $53.08 | $53.28 | $53.08 | $53.19 | $50.40 | 898 |
2020-08-25 | $53.16 | $53.39 | $53.16 | $53.34 | $50.54 | 2,990 |
2020-08-24 | $53.55 | $53.81 | $53.55 | $53.62 | $50.80 | 2,398 |
2020-08-21 | $53.60 | $53.64 | $53.60 | $53.64 | $50.82 | 278 |
2020-08-20 | $53.60 | $53.60 | $53.48 | $53.58 | $50.77 | 802 |
2020-08-19 | $53.74 | $53.74 | $53.36 | $53.36 | $50.56 | 538 |
2020-08-18 | $53.90 | $54.01 | $53.90 | $53.98 | $51.15 | 463 |
2020-08-17 | $54.20 | $54.20 | $53.63 | $53.74 | $50.91 | 739 |
2020-08-14 | $53.86 | $53.86 | $53.43 | $53.43 | $50.62 | 447 |
2020-08-13 | $53.94 | $53.94 | $53.64 | $53.74 | $50.92 | 4,228 |
2020-08-12 | $53.92 | $53.95 | $53.80 | $53.80 | $50.97 | 2,234 |
2020-08-11 | $54.28 | $54.38 | $53.85 | $53.89 | $51.06 | 3,529 |
2020-08-10 | $55.45 | $55.51 | $55.15 | $55.15 | $52.25 | 2,092 |
2020-08-07 | $55.32 | $55.34 | $55.32 | $55.34 | $52.43 | 581 |
2020-08-06 | $55.34 | $55.67 | $55.34 | $55.48 | $52.56 | 5,141 |
2020-08-05 | $55.36 | $55.36 | $55.16 | $55.16 | $52.26 | 999 |
2020-08-04 | $54.85 | $55.39 | $54.85 | $55.39 | $52.48 | 5,873 |
2020-08-03 | $55.26 | $55.26 | $54.52 | $54.77 | $51.89 | 6,538 |
2020-07-31 | $54.79 | $55.01 | $54.69 | $55.01 | $52.12 | 2,328 |
2020-07-30 | $54.77 | $54.85 | $54.66 | $54.85 | $51.96 | 3,161 |
2020-07-29 | $54.52 | $54.76 | $54.52 | $54.76 | $51.89 | 1,379 |
2020-07-28 | $54.44 | $54.73 | $54.44 | $54.71 | $51.84 | 6,681 |
2020-07-27 | $54.69 | $54.69 | $54.10 | $54.16 | $51.31 | 3,615 |
2020-07-24 | $54.39 | $54.39 | $54.12 | $54.22 | $51.37 | 3,018 |
2020-07-23 | $54.18 | $54.18 | $54.18 | $54.18 | $51.33 | 199 |
2020-07-22 | $53.49 | $53.78 | $53.49 | $53.78 | $50.96 | 246 |
2020-07-21 | $53.35 | $53.37 | $53.07 | $53.27 | $50.47 | 3,388 |
2020-07-20 | $53.06 | $53.17 | $53.03 | $53.03 | $50.25 | 1,916 |
2020-07-17 | $52.96 | $53.13 | $52.96 | $53.13 | $50.34 | 750 |
2020-07-16 | $52.47 | $52.71 | $52.47 | $52.71 | $49.94 | 698 |
2020-07-15 | $51.81 | $52.53 | $51.81 | $52.53 | $49.77 | 1,200 |
2020-07-14 | $53.33 | $53.33 | $52.68 | $52.74 | $49.97 | 4,100 |
2020-07-13 | $52.42 | $52.49 | $52.39 | $52.47 | $49.71 | 3,000 |
2020-07-10 | $52.49 | $52.49 | $52.35 | $52.35 | $49.60 | 652 |
2020-07-09 | $52.24 | $52.26 | $51.89 | $52.26 | $49.52 | 734 |
2020-07-08 | $51.95 | $52.09 | $51.93 | $52.09 | $49.35 | 803 |
2020-07-07 | $51.44 | $51.99 | $51.44 | $51.99 | $49.26 | 700 |
2020-07-06 | $51.59 | $51.59 | $51.45 | $51.57 | $48.86 | 1,950 |
2020-07-02 | $51.74 | $51.87 | $51.74 | $51.81 | $49.09 | 1,894 |
2020-07-01 | $51.33 | $51.75 | $51.33 | $51.75 | $49.03 | 1,661 |
2020-06-30 | $51.43 | $51.71 | $51.43 | $51.53 | $48.82 | 1,144 |
2020-06-29 | $51.51 | $51.51 | $51.38 | $51.48 | $48.78 | 2,668 |
2020-06-26 | $51.06 | $51.29 | $51.06 | $51.29 | $48.59 | 772 |
2020-06-25 | $51.13 | $51.14 | $51.08 | $51.14 | $48.46 | 1,148 |
2020-06-24 | $51.15 | $51.29 | $51.15 | $51.29 | $48.59 | 10,736 |
2020-06-23 | $51.21 | $51.22 | $51.18 | $51.19 | $48.50 | 848 |
2020-06-22 | $51.74 | $51.74 | $51.59 | $51.59 | $48.70 | 3,189 |
2020-06-19 | $51.68 | $51.68 | $51.44 | $51.44 | $48.56 | 2,911 |
2020-06-18 | $51.40 | $51.63 | $51.40 | $51.63 | $48.74 | 1,845 |
2020-06-17 | $51.25 | $51.41 | $51.25 | $51.40 | $48.53 | 630 |
2020-06-16 | $51.60 | $51.60 | $51.32 | $51.32 | $48.45 | 1,416 |
2020-06-15 | $51.58 | $51.70 | $51.29 | $51.65 | $48.76 | 2,947 |
2020-06-12 | $51.95 | $51.95 | $51.58 | $51.58 | $48.70 | 725 |
2020-06-11 | $52.07 | $52.11 | $51.78 | $51.78 | $48.89 | 3,982 |
2020-06-10 | $51.77 | $52.06 | $51.77 | $52.06 | $49.14 | 999 |
2020-06-09 | $51.70 | $51.78 | $51.56 | $51.59 | $48.71 | 4,701 |
2020-06-08 | $50.66 | $51.51 | $50.66 | $51.51 | $48.63 | 32,075 |
2020-06-05 | $50.76 | $51.00 | $50.70 | $50.91 | $48.06 | 4,728 |
2020-06-04 | $51.38 | $51.38 | $51.10 | $51.10 | $48.24 | 1,773 |
2020-06-03 | $51.82 | $51.85 | $51.43 | $51.64 | $48.75 | 2,147 |
2020-06-02 | $51.98 | $52.02 | $51.89 | $52.02 | $49.11 | 4,696 |
2020-06-01 | $51.99 | $52.11 | $51.89 | $52.11 | $49.19 | 1,066 |
2020-05-29 | $51.56 | $52.08 | $51.55 | $52.08 | $49.17 | 3,062 |
2020-05-28 | $51.40 | $51.60 | $51.40 | $51.53 | $48.64 | 2,330 |
2020-05-27 | $51.20 | $51.25 | $51.14 | $51.25 | $48.38 | 55,679 |
2020-05-26 | $51.41 | $51.41 | $51.13 | $51.13 | $48.27 | 3,196 |
2020-05-22 | $51.31 | $51.50 | $51.31 | $51.50 | $48.62 | 4,482 |
2020-05-21 | $51.33 | $51.33 | $51.25 | $51.26 | $48.39 | 3,547 |
2020-05-20 | $51.27 | $51.41 | $51.27 | $51.39 | $48.51 | 1,319 |
2020-05-19 | $51.24 | $51.24 | $51.22 | $51.22 | $48.36 | 1,715 |
2020-05-18 | $51.46 | $51.46 | $51.25 | $51.30 | $48.43 | 15,153 |
2020-05-15 | $51.78 | $51.78 | $51.12 | $51.36 | $48.49 | 90,647 |
2020-05-14 | $51.21 | $51.57 | $51.19 | $51.51 | $48.63 | 20,396 |
2020-05-13 | $51.15 | $51.15 | $50.89 | $51.02 | $48.17 | 4,795 |
2020-05-12 | $50.91 | $50.96 | $50.77 | $50.91 | $48.06 | 6,180 |
2020-05-11 | $50.72 | $50.72 | $50.54 | $50.70 | $47.87 | 3,148 |
2020-05-08 | $51.15 | $51.15 | $50.97 | $51.09 | $48.23 | 5,377 |
2020-05-07 | $50.70 | $51.26 | $50.70 | $51.13 | $48.27 | 3,140 |
2020-05-06 | $50.96 | $50.96 | $50.49 | $50.49 | $47.66 | 6,082 |
2020-05-05 | $51.36 | $51.57 | $51.36 | $51.57 | $48.68 | 2,577 |
2020-05-04 | $51.29 | $51.48 | $51.29 | $51.48 | $48.60 | 1,336 |
2020-05-01 | $51.50 | $51.51 | $51.30 | $51.42 | $48.55 | 4,149 |
2020-04-30 | $52.30 | $52.30 | $51.53 | $51.67 | $48.78 | 5,863 |
2020-04-29 | $52.72 | $52.72 | $52.42 | $52.42 | $49.49 | 3,523 |
2020-04-28 | $52.67 | $52.74 | $52.60 | $52.61 | $49.66 | 3,332 |
2020-04-27 | $52.76 | $52.76 | $52.37 | $52.40 | $49.47 | 3,502 |
2020-04-24 | $52.50 | $52.78 | $52.30 | $52.73 | $49.78 | 2,314 |
2020-04-23 | $52.83 | $52.83 | $52.60 | $52.66 | $49.71 | 4,785 |
2020-04-22 | $52.46 | $52.70 | $52.45 | $52.68 | $49.73 | 5,210 |
2020-04-21 | $52.33 | $52.35 | $52.09 | $52.23 | $49.31 | 8,044 |
2020-04-20 | $52.83 | $52.83 | $52.24 | $52.30 | $49.37 | 3,254 |
2020-04-17 | $52.84 | $52.84 | $52.41 | $52.63 | $49.69 | 6,618 |
2020-04-16 | $52.90 | $52.90 | $52.64 | $52.68 | $49.74 | 5,557 |
2020-04-15 | $52.39 | $52.60 | $52.29 | $52.47 | $49.53 | 10,656 |
2020-04-14 | $52.39 | $52.46 | $52.22 | $52.37 | $49.44 | 8,960 |
2020-04-13 | $52.73 | $52.73 | $51.78 | $51.92 | $49.01 | 14,419 |
2020-04-09 | $51.75 | $52.60 | $51.69 | $52.36 | $49.43 | 17,674 |
2020-04-08 | $50.96 | $51.33 | $50.63 | $51.33 | $48.45 | 5,615 |
2020-04-07 | $51.21 | $51.21 | $50.83 | $50.83 | $47.99 | 1,428 |
2020-04-06 | $50.84 | $51.34 | $50.84 | $51.34 | $48.46 | 1,052 |
2020-04-03 | $50.38 | $50.53 | $49.99 | $49.99 | $47.19 | 4,380 |
2020-04-02 | $50.19 | $50.36 | $50.00 | $50.36 | $47.54 | 2,370 |
2020-04-01 | $49.90 | $49.91 | $49.36 | $49.44 | $46.67 | 2,609 |
2020-03-31 | $51.27 | $51.27 | $50.11 | $50.11 | $47.31 | 4,015 |
2020-03-30 | $51.48 | $51.58 | $51.03 | $51.31 | $48.44 | 6,404 |
2020-03-27 | $50.31 | $51.19 | $50.15 | $50.80 | $47.95 | 5,713 |
2020-03-26 | $49.62 | $50.29 | $49.38 | $50.29 | $47.48 | 16,030 |
2020-03-25 | $48.86 | $49.83 | $48.75 | $48.89 | $46.15 | 6,627 |
2020-03-24 | $47.47 | $48.80 | $47.47 | $48.80 | $46.07 | 8,049 |
2020-03-23 | $46.50 | $47.47 | $46.09 | $47.45 | $44.69 | 116,058 |
2020-03-20 | $46.36 | $46.66 | $46.36 | $46.50 | $43.79 | 824 |
2020-03-19 | $44.04 | $46.60 | $44.04 | $45.99 | $43.31 | 10,810 |
2020-03-18 | $45.82 | $47.66 | $45.62 | $46.24 | $43.54 | 12,157 |
2020-03-17 | $47.99 | $49.58 | $47.99 | $48.50 | $45.68 | 11,847 |
2020-03-16 | $43.76 | $49.34 | $43.76 | $48.20 | $45.39 | 60,873 |
2020-03-13 | $48.11 | $48.86 | $48.03 | $48.86 | $46.01 | 19,558 |
2020-03-12 | $51.61 | $52.00 | $48.46 | $48.51 | $45.69 | 70,334 |
2020-03-11 | $53.13 | $53.13 | $50.75 | $50.75 | $47.79 | 33,780 |
2020-03-10 | $54.30 | $54.30 | $52.00 | $52.00 | $48.97 | 10,181 |
2020-03-09 | $56.96 | $62.70 | $53.91 | $53.91 | $50.76 | 41,175 |
2020-03-06 | $53.93 | $53.93 | $53.06 | $53.91 | $50.76 | 15,406 |
2020-03-05 | $52.57 | $52.97 | $52.45 | $52.86 | $49.78 | 9,953 |
2020-03-04 | $51.78 | $52.34 | $51.78 | $52.34 | $49.29 | 7,542 |
2020-03-03 | $50.86 | $52.13 | $50.86 | $51.56 | $48.56 | 14,266 |
2020-03-02 | $50.61 | $51.19 | $50.61 | $51.12 | $48.14 | 6,757 |
2020-02-28 | $50.88 | $50.88 | $50.09 | $50.30 | $47.37 | 27,286 |
2020-02-27 | $52.09 | $52.09 | $50.78 | $50.78 | $47.82 | 19,486 |
2020-02-26 | $51.49 | $51.76 | $51.37 | $51.37 | $48.38 | 16,916 |
2020-02-25 | $52.45 | $52.45 | $51.70 | $51.70 | $48.69 | 44,366 |
2020-02-24 | $57.57 | $57.57 | $52.05 | $52.05 | $49.01 | 44,285 |
2020-02-21 | $51.90 | $51.93 | $51.78 | $51.81 | $48.79 | 10,610 |
2020-02-20 | $51.24 | $51.40 | $51.22 | $51.40 | $48.40 | 2,201 |
2020-02-19 | $51.37 | $51.37 | $51.10 | $51.12 | $48.14 | 2,547 |
2020-02-18 | $50.95 | $51.35 | $50.95 | $51.23 | $48.25 | 8,918 |
2020-02-14 | $51.44 | $51.44 | $50.79 | $50.83 | $47.86 | 2,985 |
2020-02-13 | $50.39 | $50.60 | $50.35 | $50.56 | $47.62 | 6,564 |
2020-02-12 | $50.23 | $50.29 | $50.16 | $50.24 | $47.31 | 12,927 |
2020-02-11 | $50.35 | $50.38 | $50.34 | $50.34 | $47.41 | 5,262 |
2020-02-10 | $50.42 | $50.45 | $50.37 | $50.39 | $47.45 | 14,176 |
2020-02-07 | $51.03 | $51.03 | $50.28 | $50.28 | $47.35 | 7,605 |
2020-02-06 | $49.99 | $50.07 | $49.92 | $50.07 | $47.15 | 1,133 |
2020-02-05 | $49.95 | $49.95 | $49.87 | $49.87 | $46.96 | 2,113 |
Direxion Flight to Safety Strategy ETF (FLYT) News Headlines
Recent Direxion Flight to Safety Strategy ETF (FLYT) News
Similar Companies to Direxion Flight to Safety Strategy ETF (FLYT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |