Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
5.23
-0.08 (-1.51%)
Nov 13, 2026, 4:00 PM EST - Market closed
FLYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.27 | 5.50 | 4.42 | 5.23 | 5.23 | -1.51% | 311,242 |
| Nov 12, 2026 | 5.75 | 6.00 | 5.14 | 5.31 | 5.31 | -9.31% | 242,388 |
| Nov 11, 2026 | 4.87 | 5.89 | 4.73 | 5.86 | 5.86 | 24.57% | 498,149 |
| Nov 10, 2026 | 4.60 | 5.15 | 4.48 | 4.70 | 4.70 | -5.62% | 536,646 |
| Nov 9, 2026 | 3.89 | 4.98 | 3.71 | 4.98 | 4.98 | 34.23% | 889,472 |
| Nov 6, 2026 | 2.69 | 3.73 | 2.47 | 3.71 | 3.71 | 72.96% | 853,223 |
| Nov 5, 2026 | 2.66 | 2.66 | 1.91 | 2.15 | 2.15 | -22.84% | 595,104 |
| Nov 4, 2026 | 2.78 | 2.94 | 2.54 | 2.78 | 2.78 | 1.46% | 224,732 |
| Nov 3, 2026 | 2.63 | 2.86 | 2.63 | 2.74 | 2.74 | 9.60% | 138,305 |
| Nov 2, 2026 | 3.01 | 3.01 | 2.46 | 2.50 | 2.50 | -19.09% | 131,895 |
| Oct 30, 2026 | 3.50 | 3.69 | 2.94 | 3.09 | 3.09 | -19.32% | 225,610 |
| Oct 29, 2026 | 3.74 | 4.15 | 3.74 | 3.83 | 3.83 | 0.26% | 115,158 |
| Oct 28, 2026 | 3.80 | 3.84 | 3.64 | 3.82 | 3.82 | -0.26% | 130,446 |
| Oct 27, 2026 | 3.35 | 3.93 | 3.35 | 3.83 | 3.83 | 17.48% | 160,143 |
| Oct 26, 2026 | 3.29 | 3.51 | 3.13 | 3.26 | 3.26 | - | 60,548 |
| Oct 23, 2026 | 2.87 | 3.30 | 2.87 | 3.26 | 3.26 | 8.67% | 186,273 |
| Oct 22, 2026 | 2.82 | 3.01 | 2.77 | 3.00 | 3.00 | -1.96% | 121,915 |
| Oct 21, 2026 | 2.90 | 3.06 | 2.81 | 3.06 | 3.06 | 16.79% | 246,746 |
| Oct 20, 2026 | 2.61 | 2.85 | 2.60 | 2.62 | 2.62 | -4.20% | 172,461 |
| Oct 19, 2026 | 2.85 | 2.91 | 2.73 | 2.74 | 2.74 | -1.26% | 68,277 |
| Oct 16, 2026 | 3.15 | 3.22 | 2.74 | 2.77 | 2.77 | -12.89% | 108,526 |
| Oct 15, 2026 | 2.68 | 3.18 | 2.55 | 3.18 | 3.18 | 10.42% | 197,618 |
| Oct 14, 2026 | 3.25 | 3.25 | 2.88 | 2.88 | 2.88 | -14.92% | 236,635 |
| Oct 13, 2026 | 3.61 | 3.61 | 3.35 | 3.39 | 3.39 | -10.45% | 280,892 |
| Oct 12, 2026 | 4.00 | 4.15 | 3.76 | 3.78 | 3.78 | -6.44% | 107,192 |
| Oct 9, 2026 | 4.44 | 4.44 | 3.90 | 4.04 | 4.04 | -6.70% | 199,075 |
| Oct 8, 2026 | 4.56 | 4.57 | 4.05 | 4.33 | 4.33 | -7.77% | 187,416 |
| Oct 7, 2026 | 4.91 | 5.05 | 4.54 | 4.70 | 4.70 | -11.42% | 253,973 |
| Oct 6, 2026 | 5.50 | 5.87 | 5.09 | 5.30 | 5.30 | 2.71% | 258,997 |
| Oct 5, 2026 | 5.25 | 5.28 | 4.95 | 5.16 | 5.16 | -6.93% | 254,846 |
| Oct 2, 2026 | 5.41 | 5.86 | 5.15 | 5.54 | 5.54 | 3.24% | 181,174 |
| Oct 1, 2026 | 5.60 | 6.00 | 5.31 | 5.37 | 5.37 | -2.36% | 126,721 |
| 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 |