Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
12.24
-0.35 (-2.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.94 | 13.45 | 12.00 | 12.26 | 12.26 | -2.64% | 6,320 |
| Dec 4, 2025 | 11.33 | 12.95 | 11.03 | 12.59 | 12.59 | 18.20% | 16,806 |
| Dec 3, 2025 | 9.83 | 10.89 | 9.54 | 10.65 | 10.65 | 7.25% | 5,387 |
| Dec 2, 2025 | 10.03 | 10.57 | 9.93 | 9.93 | 9.93 | 12.45% | 9,645 |
| Dec 1, 2025 | 9.41 | 9.41 | 8.60 | 8.83 | 8.83 | -10.56% | 10,324 |
| Nov 28, 2025 | 9.69 | 10.08 | 9.69 | 9.88 | 9.88 | 3.28% | 3,100 |
| Nov 26, 2025 | 9.97 | 9.97 | 9.56 | 9.56 | 9.56 | 0.83% | 9,739 |
| Nov 25, 2025 | 9.67 | 9.80 | 9.00 | 9.48 | 9.48 | 5.38% | 3,332 |
| Nov 24, 2025 | 9.03 | 9.03 | 8.65 | 9.00 | 9.00 | 0.91% | 5,985 |
| Nov 21, 2025 | 9.42 | 9.42 | 8.03 | 8.92 | 8.92 | -2.52% | 9,303 |
| Nov 20, 2025 | 12.38 | 12.38 | 9.15 | 9.15 | 9.15 | -25.33% | 23,664 |
| Nov 19, 2025 | 12.92 | 12.92 | 11.96 | 12.25 | 12.25 | -2.99% | 14,933 |
| Nov 18, 2025 | 12.42 | 13.05 | 11.93 | 12.63 | 12.63 | 2.86% | 11,545 |
| Nov 17, 2025 | 16.19 | 16.19 | 11.84 | 12.28 | 12.28 | -30.46% | 26,313 |
| Nov 14, 2025 | 15.50 | 20.09 | 15.50 | 17.66 | 17.66 | 14.53% | 31,335 |
| Nov 13, 2025 | 16.64 | 16.64 | 14.35 | 15.42 | 15.42 | 33.00% | 41,455 |
| Nov 12, 2025 | 12.80 | 12.82 | 11.59 | 11.59 | 11.59 | -8.03% | 10,665 |
| Nov 11, 2025 | 11.88 | 13.00 | 11.88 | 12.61 | 12.61 | -1.40% | 3,000 |
| Nov 10, 2025 | 14.32 | 14.32 | 12.51 | 12.79 | 12.78 | -5.34% | 2,265 |
| Nov 7, 2025 | 12.00 | 13.51 | 11.94 | 13.51 | 13.51 | 3.41% | 2,818 |
| Nov 6, 2025 | 17.00 | 17.00 | 13.06 | 13.06 | 13.06 | -27.69% | 6,214 |
| Nov 5, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -3.31% | 1,374 |
| Nov 4, 2025 | 18.13 | 19.27 | 18.13 | 18.68 | 18.68 | -8.13% | 1,079 |
| Nov 3, 2025 | 20.00 | 20.35 | 19.90 | 20.33 | 20.33 | -3.77% | 2,209 |
| Oct 31, 2025 | 21.16 | 21.76 | 20.47 | 21.13 | 21.13 | -1.69% | 19,756 |
| Oct 30, 2025 | 21.16 | 22.56 | 21.16 | 21.49 | 21.49 | -4.45% | 4,354 |
| Oct 29, 2025 | 24.22 | 24.22 | 22.50 | 22.50 | 22.50 | -5.92% | 4,046 |
| Oct 28, 2025 | 26.53 | 26.53 | 23.91 | 23.91 | 23.91 | -12.41% | 5,141 |
| Oct 27, 2025 | 26.43 | 27.55 | 26.29 | 27.30 | 27.30 | 3.71% | 6,172 |
| Oct 24, 2025 | 25.70 | 29.19 | 25.46 | 26.32 | 26.32 | 7.13% | 10,129 |