Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
18.29
-6.25 (-25.47%)
At close: Jun 5, 2026, 4:00 PM EDT
18.02
-0.27 (-1.48%)
After-hours: Jun 5, 2026, 8:00 PM EDT
FLYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.17 | 25.90 | 17.79 | 18.29 | 18.29 | -25.47% | 53,772 |
| Jun 4, 2026 | 23.17 | 26.54 | 21.47 | 24.54 | 24.54 | 6.70% | 29,925 |
| Jun 3, 2026 | 26.50 | 28.65 | 22.45 | 23.00 | 23.00 | -16.15% | 28,657 |
| Jun 2, 2026 | 29.01 | 31.33 | 27.00 | 27.43 | 27.43 | -4.62% | 493,967 |
| Jun 1, 2026 | 29.94 | 30.66 | 22.88 | 28.76 | 28.76 | -9.62% | 692,021 |
| May 29, 2026 | 31.98 | 32.99 | 28.13 | 31.82 | 31.82 | -12.80% | 795,126 |
| May 28, 2026 | 48.70 | 48.88 | 36.48 | 36.49 | 36.49 | -27.19% | 802,850 |
| May 27, 2026 | 53.82 | 58.52 | 46.01 | 50.12 | 50.12 | -5.08% | 283,432 |
| May 26, 2026 | 40.01 | 57.00 | 40.01 | 52.80 | 52.80 | 37.36% | 404,477 |
| May 22, 2026 | 29.01 | 38.51 | 29.01 | 38.44 | 38.44 | 32.92% | 293,400 |
| May 21, 2026 | 29.43 | 29.57 | 26.50 | 28.92 | 28.92 | -6.56% | 180,174 |
| May 20, 2026 | 29.29 | 32.20 | 28.00 | 30.95 | 30.95 | 6.54% | 159,318 |
| May 19, 2026 | 29.45 | 30.07 | 24.00 | 29.05 | 29.05 | -6.35% | 155,709 |
| May 18, 2026 | 29.98 | 35.91 | 28.69 | 31.02 | 31.02 | 17.81% | 328,569 |
| May 15, 2026 | 26.50 | 28.70 | 22.77 | 26.33 | 26.33 | -9.71% | 685,233 |
| May 14, 2026 | 25.09 | 30.64 | 23.78 | 29.16 | 29.16 | 14.98% | 726,333 |
| May 13, 2026 | 26.40 | 27.29 | 23.33 | 25.36 | 25.36 | 0.20% | 199,363 |
| May 12, 2026 | 22.06 | 26.11 | 21.12 | 25.31 | 25.31 | 5.68% | 294,054 |
| May 11, 2026 | 23.54 | 26.52 | 22.06 | 23.95 | 23.95 | -6.92% | 894,411 |
| May 8, 2026 | 18.59 | 26.46 | 18.20 | 25.73 | 25.73 | 43.58% | 876,478 |
| May 7, 2026 | 20.57 | 21.08 | 17.21 | 17.92 | 17.92 | -10.04% | 123,027 |
| May 6, 2026 | 17.82 | 21.70 | 17.75 | 19.92 | 19.92 | 15.14% | 264,311 |
| May 5, 2026 | 21.25 | 25.50 | 16.90 | 17.30 | 17.30 | -10.50% | 541,353 |
| May 4, 2026 | 19.61 | 20.49 | 18.07 | 19.33 | 19.33 | -2.62% | 230,638 |
| May 1, 2026 | 21.16 | 21.16 | 18.30 | 19.85 | 19.85 | -4.61% | 84,333 |
| Apr 30, 2026 | 20.29 | 21.42 | 19.44 | 20.81 | 20.81 | 7.53% | 92,756 |
| Apr 29, 2026 | 19.51 | 19.51 | 16.80 | 19.35 | 19.35 | -5.09% | 77,311 |
| Apr 28, 2026 | 20.10 | 21.00 | 18.70 | 20.39 | 20.39 | -1.59% | 45,707 |
| Apr 27, 2026 | 21.09 | 22.40 | 18.98 | 20.72 | 20.72 | -5.69% | 104,059 |
| Apr 24, 2026 | 26.51 | 26.51 | 21.25 | 21.97 | 21.97 | -15.86% | 177,182 |
| Apr 23, 2026 | 28.65 | 28.65 | 23.73 | 26.11 | 26.11 | -14.02% | 125,409 |
| 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 |