Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
21.97
-4.14 (-15.86%)
At close: Apr 24, 2026, 4:00 PM EDT
22.15
+0.18 (0.82%)
Pre-market: Apr 27, 2026, 6:10 AM EDT
FLYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.51 | 26.51 | 21.14 | 21.97 | 21.97 | -15.86% | 13,241 |
| Apr 23, 2026 | 28.60 | 29.01 | 24.04 | 26.11 | 26.11 | -14.02% | 11,784 |
| Apr 22, 2026 | 32.87 | 36.50 | 26.67 | 30.37 | 30.37 | -1.50% | 145,676 |
| Apr 21, 2026 | 33.51 | 35.36 | 30.83 | 30.83 | 30.83 | -5.49% | 115,401 |
| Apr 20, 2026 | 32.01 | 37.71 | 31.60 | 32.62 | 32.62 | -4.34% | 138,469 |
| Apr 17, 2026 | 35.74 | 37.99 | 32.67 | 34.10 | 34.10 | -1.19% | 176,574 |
| Apr 16, 2026 | 26.03 | 34.51 | 25.06 | 34.51 | 34.51 | 36.46% | 188,440 |
| Apr 15, 2026 | 25.31 | 25.54 | 22.19 | 25.29 | 25.29 | 3.18% | 105,528 |
| Apr 14, 2026 | 30.14 | 30.21 | 21.01 | 24.51 | 24.51 | -10.84% | 256,011 |
| Apr 13, 2026 | 24.12 | 28.47 | 24.12 | 27.49 | 27.49 | 5.89% | 165,152 |
| Apr 10, 2026 | 25.04 | 28.26 | 23.93 | 25.96 | 25.96 | -0.54% | 143,691 |
| Apr 9, 2026 | 25.70 | 31.30 | 25.57 | 26.10 | 26.10 | -5.98% | 253,444 |
| Apr 8, 2026 | 26.06 | 28.68 | 23.95 | 27.76 | 27.76 | 20.64% | 196,018 |
| Apr 7, 2026 | 20.79 | 23.90 | 18.83 | 23.01 | 23.01 | -0.90% | 256,299 |
| Apr 6, 2026 | 20.75 | 23.26 | 19.76 | 23.22 | 23.22 | 16.39% | 164,025 |
| Apr 2, 2026 | 14.36 | 20.14 | 14.13 | 19.95 | 19.95 | 18.96% | 214,347 |
| Apr 1, 2026 | 16.08 | 18.06 | 15.75 | 16.77 | 16.77 | 10.40% | 217,332 |
| Mar 31, 2026 | 11.49 | 15.25 | 11.49 | 15.19 | 15.19 | 41.04% | 154,475 |
| Mar 30, 2026 | 11.17 | 11.59 | 10.00 | 10.77 | 10.77 | -0.74% | 150,655 |
| 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 |