Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
10.85
-3.43 (-24.02%)
Mar 27, 2026, 4:00 PM EDT - Market closed
FLYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.75 | 13.75 | 10.02 | 10.85 | 10.85 | -24.02% | 152,723 |
| Mar 26, 2026 | 14.06 | 15.60 | 13.00 | 14.28 | 14.28 | -4.93% | 220,245 |
| Mar 25, 2026 | 11.65 | 15.67 | 11.65 | 15.02 | 15.02 | 36.55% | 305,720 |
| Mar 24, 2026 | 11.41 | 11.75 | 10.20 | 11.00 | 11.00 | -4.18% | 100,900 |
| Mar 23, 2026 | 10.24 | 12.44 | 9.40 | 11.48 | 11.48 | 2.41% | 250,407 |
| Mar 20, 2026 | 12.90 | 14.43 | 9.87 | 11.21 | 11.21 | 5.56% | 296,749 |
| Mar 19, 2026 | 9.88 | 11.00 | 9.82 | 10.62 | 10.62 | -2.84% | 78,212 |
| Mar 18, 2026 | 11.01 | 11.58 | 10.75 | 10.93 | 10.93 | -10.41% | 79,995 |
| Mar 17, 2026 | 11.50 | 12.60 | 11.27 | 12.20 | 12.20 | 5.68% | 90,427 |
| Mar 16, 2026 | 12.25 | 12.70 | 10.61 | 11.54 | 11.54 | 4.00% | 128,025 |
| Mar 13, 2026 | 11.99 | 12.92 | 11.06 | 11.10 | 11.10 | 0.82% | 153,300 |
| Mar 12, 2026 | 11.30 | 12.51 | 10.70 | 11.01 | 11.01 | 26.70% | 385,212 |
| Mar 11, 2026 | 7.65 | 8.70 | 7.65 | 8.69 | 8.69 | 11.84% | 139,559 |
| Mar 10, 2026 | 8.34 | 8.34 | 7.30 | 7.77 | 7.77 | -12.50% | 95,922 |
| Mar 9, 2026 | 8.33 | 9.06 | 7.70 | 8.88 | 8.88 | 9.68% | 27,646 |
| Mar 6, 2026 | 8.15 | 9.31 | 8.00 | 8.10 | 8.10 | -7.26% | 48,673 |
| Mar 5, 2026 | 9.23 | 9.50 | 7.87 | 8.73 | 8.73 | -8.78% | 50,262 |
| Mar 4, 2026 | 9.34 | 9.96 | 9.11 | 9.57 | 9.57 | 5.16% | 31,359 |
| Mar 3, 2026 | 8.34 | 9.49 | 8.05 | 9.10 | 9.10 | 3.29% | 43,220 |
| Mar 2, 2026 | 7.22 | 9.50 | 6.99 | 8.81 | 8.81 | 7.83% | 70,645 |
| Feb 27, 2026 | 8.74 | 9.05 | 7.45 | 8.17 | 8.17 | -16.97% | 69,236 |
| Feb 26, 2026 | 8.81 | 10.10 | 8.77 | 9.84 | 9.84 | 9.70% | 53,600 |
| Feb 25, 2026 | 9.48 | 9.48 | 8.60 | 8.97 | 8.97 | -1.97% | 39,252 |
| Feb 24, 2026 | 8.60 | 9.20 | 7.88 | 9.15 | 9.15 | 6.77% | 44,226 |
| Feb 23, 2026 | 8.35 | 8.88 | 8.02 | 8.57 | 8.57 | -1.95% | 51,125 |
| Feb 20, 2026 | 9.55 | 10.37 | 8.47 | 8.74 | 8.74 | -12.69% | 58,102 |
| Feb 19, 2026 | 9.50 | 10.38 | 9.20 | 10.01 | 10.01 | 0.20% | 42,519 |
| Feb 18, 2026 | 9.08 | 10.46 | 8.86 | 9.99 | 9.99 | 10.88% | 89,385 |
| Feb 17, 2026 | 8.18 | 10.03 | 7.65 | 9.01 | 9.01 | 8.55% | 78,047 |
| Feb 13, 2026 | 8.05 | 9.09 | 7.95 | 8.30 | 8.30 | 4.40% | 59,860 |
| Feb 12, 2026 | 9.69 | 9.69 | 7.79 | 7.95 | 7.95 | -16.67% | 59,851 |
| Feb 11, 2026 | 12.01 | 12.10 | 9.22 | 9.54 | 9.54 | -18.95% | 54,896 |
| Feb 10, 2026 | 13.74 | 13.74 | 11.77 | 11.77 | 11.77 | -14.59% | 50,105 |
| Feb 9, 2026 | 13.20 | 14.34 | 13.17 | 13.78 | 13.78 | 7.74% | 56,846 |
| Feb 6, 2026 | 12.32 | 13.36 | 12.16 | 12.79 | 12.79 | 13.29% | 71,451 |
| Feb 5, 2026 | 12.30 | 13.52 | 11.29 | 11.29 | 11.29 | -16.49% | 21,711 |
| Feb 4, 2026 | 13.93 | 13.95 | 12.21 | 13.52 | 13.52 | -5.45% | 47,912 |
| Feb 3, 2026 | 13.05 | 14.37 | 12.22 | 14.30 | 14.30 | 18.97% | 69,697 |
| Feb 2, 2026 | 14.07 | 14.91 | 11.53 | 12.02 | 12.02 | -19.92% | 48,169 |
| Jan 30, 2026 | 16.37 | 18.25 | 13.86 | 15.01 | 15.01 | -12.27% | 96,307 |
| Jan 29, 2026 | 19.29 | 19.29 | 16.27 | 17.11 | 17.11 | -12.75% | 62,774 |
| Jan 28, 2026 | 19.84 | 20.88 | 17.69 | 19.61 | 19.61 | -3.87% | 110,644 |
| Jan 27, 2026 | 15.78 | 20.78 | 15.40 | 20.40 | 20.40 | 32.64% | 110,031 |
| Jan 26, 2026 | 21.56 | 21.56 | 14.80 | 15.38 | 15.38 | -27.62% | 125,789 |
| Jan 23, 2026 | 24.60 | 25.44 | 20.95 | 21.25 | 21.25 | -9.96% | 98,243 |
| Jan 22, 2026 | 21.81 | 24.00 | 20.83 | 23.60 | 23.60 | 14.01% | 29,571 |
| Jan 21, 2026 | 24.88 | 24.88 | 18.68 | 20.70 | 20.70 | -11.35% | 45,134 |
| Jan 20, 2026 | 26.25 | 29.17 | 23.21 | 23.35 | 23.35 | -17.93% | 73,471 |
| Jan 16, 2026 | 24.31 | 29.49 | 24.15 | 28.45 | 28.45 | 25.33% | 65,539 |
| Jan 15, 2026 | 22.30 | 24.35 | 21.82 | 22.70 | 22.70 | -1.56% | 70,450 |