Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
5.54
+0.17 (3.24%)
Oct 2, 2026, 4:00 PM EDT - Market closed
FLYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.41 | 5.86 | 5.15 | 5.54 | 5.54 | 3.24% | 181,122 |
| Oct 1, 2026 | 5.60 | 6.00 | 5.31 | 5.37 | 5.37 | -2.36% | 126,719 |
| Sep 30, 2026 | 5.74 | 6.22 | 5.47 | 5.50 | 5.50 | 2.61% | 126,832 |
| Sep 29, 2026 | 6.23 | 6.49 | 5.30 | 5.36 | 5.36 | -10.37% | 112,357 |
| Sep 28, 2026 | 6.00 | 6.45 | 5.81 | 5.98 | 5.98 | -1.97% | 182,142 |
| Sep 25, 2026 | 5.59 | 6.65 | 5.59 | 6.10 | 6.10 | 11.11% | 256,194 |
| Sep 24, 2026 | 4.88 | 5.59 | 4.84 | 5.49 | 5.49 | 10.80% | 143,273 |
| Sep 23, 2026 | 5.50 | 5.64 | 4.90 | 4.96 | 4.96 | -12.61% | 142,465 |
| Sep 22, 2026 | 5.48 | 5.69 | 5.12 | 5.67 | 5.67 | 4.61% | 137,535 |
| Sep 21, 2026 | 4.92 | 5.50 | 4.92 | 5.42 | 5.42 | 17.83% | 208,890 |
| Sep 18, 2026 | 4.91 | 4.91 | 4.39 | 4.60 | 4.60 | -7.10% | 113,374 |
| Sep 17, 2026 | 4.65 | 5.16 | 4.65 | 4.95 | 4.95 | 13.97% | 169,459 |
| Sep 16, 2026 | 4.40 | 4.44 | 4.05 | 4.35 | 4.35 | -1.70% | 111,728 |
| Sep 15, 2026 | 4.82 | 4.85 | 4.41 | 4.42 | 4.42 | -8.49% | 173,333 |
| Sep 14, 2026 | 4.74 | 5.27 | 4.71 | 4.83 | 4.83 | 1.90% | 107,320 |
| Sep 11, 2026 | 4.74 | 5.00 | 4.62 | 4.74 | 4.74 | 1.94% | 202,316 |
| Sep 10, 2026 | 5.01 | 5.42 | 4.60 | 4.65 | 4.65 | -8.10% | 241,819 |
| Sep 9, 2026 | 5.64 | 5.71 | 5.05 | 5.06 | 5.06 | -9.40% | 80,758 |
| Sep 8, 2026 | 5.29 | 5.84 | 4.92 | 5.59 | 5.59 | 11.14% | 212,855 |
| Sep 4, 2026 | 5.03 | 5.18 | 4.80 | 5.03 | 5.03 | 5.35% | 156,152 |
| Sep 3, 2026 | 4.98 | 5.01 | 4.60 | 4.77 | 4.77 | 0.21% | 131,224 |
| Sep 2, 2026 | 4.55 | 4.83 | 4.55 | 4.76 | 4.76 | 3.70% | 104,546 |
| Sep 1, 2026 | 4.55 | 4.84 | 4.45 | 4.59 | 4.59 | -4.38% | 59,218 |
| Aug 31, 2026 | 4.95 | 4.97 | 4.71 | 4.80 | 4.80 | -1.64% | 58,766 |
| Aug 28, 2026 | 5.18 | 5.18 | 4.64 | 4.88 | 4.88 | -8.27% | 172,578 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.17 | 5.32 | 5.32 | -0.19% | 110,533 |
| Aug 26, 2026 | 5.50 | 5.58 | 5.31 | 5.33 | 5.33 | -0.37% | 81,803 |
| Aug 25, 2026 | 5.92 | 5.92 | 5.30 | 5.35 | 5.35 | -7.35% | 107,695 |
| Aug 24, 2026 | 6.09 | 6.16 | 5.72 | 5.78 | 5.77 | -10.93% | 79,485 |
| Aug 21, 2026 | 6.34 | 6.86 | 6.19 | 6.48 | 6.48 | 6.46% | 207,824 |
| Aug 20, 2026 | 7.01 | 7.01 | 5.70 | 6.09 | 6.09 | -12.63% | 133,119 |
| Aug 19, 2026 | 7.39 | 7.40 | 6.52 | 6.97 | 6.97 | -6.88% | 172,969 |
| Aug 18, 2026 | 7.28 | 7.98 | 7.15 | 7.49 | 7.48 | -7.48% | 98,696 |
| Aug 17, 2026 | 7.65 | 8.37 | 7.56 | 8.09 | 8.09 | 3.06% | 102,793 |
| Aug 14, 2026 | 8.44 | 8.70 | 7.58 | 7.85 | 7.85 | -0.76% | 140,729 |
| Aug 13, 2026 | 7.17 | 8.41 | 7.17 | 7.91 | 7.91 | 2.73% | 190,306 |
| Aug 12, 2026 | 8.17 | 8.44 | 7.37 | 7.70 | 7.70 | 0.13% | 262,761 |
| Aug 11, 2026 | 7.20 | 7.90 | 6.95 | 7.69 | 7.69 | 4.91% | 180,890 |
| Aug 10, 2026 | 7.95 | 8.18 | 6.99 | 7.33 | 7.33 | -6.74% | 206,435 |
| Aug 7, 2026 | 6.84 | 7.86 | 6.70 | 7.86 | 7.86 | 21.11% | 211,194 |
| Aug 6, 2026 | 5.66 | 6.78 | 5.65 | 6.49 | 6.49 | 11.13% | 204,753 |
| Aug 5, 2026 | 6.00 | 6.15 | 5.61 | 5.84 | 5.84 | -4.89% | 103,036 |
| Aug 4, 2026 | 6.00 | 6.31 | 5.70 | 6.14 | 6.14 | 13.91% | 276,237 |
| Aug 3, 2026 | 4.69 | 5.41 | 4.28 | 5.39 | 5.39 | 15.42% | 268,103 |
| Jul 31, 2026 | 4.94 | 5.16 | 4.24 | 4.67 | 4.67 | 0.43% | 200,748 |
| Jul 30, 2026 | 3.89 | 4.72 | 3.83 | 4.65 | 4.65 | 26.36% | 345,345 |
| Jul 29, 2026 | 4.22 | 4.22 | 3.61 | 3.68 | 3.68 | -15.40% | 328,079 |
| Jul 28, 2026 | 4.36 | 4.48 | 3.90 | 4.35 | 4.35 | -5.43% | 251,183 |
| Jul 27, 2026 | 4.80 | 4.88 | 4.37 | 4.60 | 4.60 | 2.22% | 189,948 |
| Jul 24, 2026 | 5.02 | 5.02 | 4.45 | 4.50 | 4.50 | -9.82% | 158,222 |