Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
5.35
-0.42 (-7.35%)
At close: Aug 25, 2026, 4:00 PM EDT
5.35
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
FLYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.96 | 5.96 | 5.29 | 5.43 | 5.43 | -5.97% | 4,158 |
| 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 |
| Jul 23, 2026 | 4.51 | 5.27 | 4.51 | 4.99 | 4.99 | 4.18% | 416,623 |
| Jul 22, 2026 | 5.25 | 5.31 | 4.72 | 4.79 | 4.79 | -8.24% | 199,477 |
| Jul 21, 2026 | 4.64 | 5.41 | 4.57 | 5.22 | 5.22 | 13.97% | 575,712 |
| Jul 20, 2026 | 4.56 | 4.65 | 4.24 | 4.58 | 4.58 | 3.85% | 117,498 |
| Jul 17, 2026 | 3.90 | 4.82 | 3.83 | 4.41 | 4.41 | 3.52% | 431,907 |
| Jul 16, 2026 | 4.99 | 5.00 | 4.16 | 4.26 | 4.26 | -18.86% | 322,271 |
| Jul 15, 2026 | 5.61 | 5.90 | 5.12 | 5.25 | 5.25 | -5.75% | 268,895 |
| Jul 14, 2026 | 6.25 | 6.39 | 5.54 | 5.57 | 5.57 | -6.54% | 157,149 |
| Jul 13, 2026 | 6.69 | 6.82 | 5.82 | 5.96 | 5.96 | -14.98% | 223,113 |
| Jul 10, 2026 | 7.65 | 7.84 | 7.00 | 7.01 | 7.01 | -9.90% | 137,246 |
| Jul 9, 2026 | 7.97 | 8.23 | 7.75 | 7.78 | 7.78 | -4.77% | 104,250 |
| Jul 8, 2026 | 7.49 | 8.48 | 7.49 | 8.17 | 8.17 | 2.12% | 139,415 |
| Jul 7, 2026 | 9.40 | 9.41 | 8.00 | 8.00 | 8.00 | -16.84% | 181,457 |
| Jul 6, 2026 | 10.50 | 10.70 | 9.41 | 9.62 | 9.62 | -5.69% | 156,477 |
| Jul 2, 2026 | 10.07 | 11.71 | 9.47 | 10.20 | 10.20 | 3.76% | 411,844 |
| Jul 1, 2026 | 10.96 | 11.51 | 9.75 | 9.83 | 9.83 | -7.53% | 366,187 |
| Jun 30, 2026 | 10.22 | 11.18 | 9.08 | 10.63 | 10.63 | 2.61% | 456,103 |
| Jun 29, 2026 | 8.83 | 10.42 | 8.78 | 10.36 | 10.36 | 28.22% | 563,222 |
| Jun 26, 2026 | 7.25 | 8.36 | 7.25 | 8.08 | 8.08 | 6.46% | 446,998 |
| Jun 25, 2026 | 8.12 | 8.12 | 7.18 | 7.59 | 7.59 | -3.80% | 252,288 |
| Jun 24, 2026 | 9.30 | 9.30 | 7.63 | 7.89 | 7.89 | -15.97% | 340,621 |
| Jun 23, 2026 | 10.01 | 11.23 | 9.35 | 9.39 | 9.39 | -12.08% | 181,104 |
| Jun 22, 2026 | 11.57 | 11.75 | 9.67 | 10.68 | 10.68 | -12.03% | 321,330 |
| Jun 18, 2026 | 12.98 | 12.98 | 10.56 | 12.14 | 12.14 | -1.94% | 368,584 |
| Jun 17, 2026 | 12.47 | 13.50 | 12.19 | 12.38 | 12.38 | 1.39% | 306,123 |
| Jun 16, 2026 | 13.14 | 13.81 | 11.76 | 12.21 | 12.21 | -14.56% | 587,163 |
| Jun 15, 2026 | 15.39 | 15.53 | 14.00 | 14.29 | 14.29 | 9.50% | 754,570 |