Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
4.260
-0.990 (-18.86%)
At close: Jul 16, 2026, 4:00 PM EDT
4.260
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
FLYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.99 | 5.00 | 4.38 | 4.38 | - | -16.57% | 145,869 |
| Jul 15, 2026 | 5.61 | 5.90 | 5.12 | 5.25 | 5.25 | -5.75% | 44,136 |
| Jul 14, 2026 | 6.24 | 6.35 | 5.57 | 5.57 | 5.57 | -6.54% | 20,676 |
| 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 |
| Jun 12, 2026 | 20.32 | 20.98 | 12.66 | 13.05 | 13.05 | -38.82% | 1,548,289 |
| Jun 11, 2026 | 16.80 | 21.37 | 16.64 | 21.33 | 21.33 | 37.08% | 605,461 |
| Jun 10, 2026 | 16.76 | 17.43 | 14.96 | 15.56 | 15.56 | -0.45% | 445,436 |
| Jun 9, 2026 | 19.93 | 20.30 | 14.15 | 15.63 | 15.63 | -15.15% | 366,725 |
| Jun 8, 2026 | 19.75 | 20.50 | 17.96 | 18.42 | 18.42 | 0.71% | 305,058 |
| Jun 5, 2026 | 23.34 | 24.05 | 17.79 | 18.29 | 18.29 | -25.47% | 545,926 |
| Jun 4, 2026 | 21.51 | 26.55 | 21.30 | 24.54 | 24.54 | 6.70% | 565,626 |
| Jun 3, 2026 | 26.66 | 29.34 | 22.50 | 23.00 | 23.00 | -16.15% | 355,036 |
| 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 |