Skip to main content
Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
8.75
+0.02 (0.23%)
Mar 6, 2026, 10:01 AM EST - Market open

FLYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.239.747.988.738.73-8.78%17,797
Mar 4, 20269.349.969.119.579.575.16%31,359
Mar 3, 20268.349.498.059.109.103.29%43,220
Mar 2, 20267.229.506.998.818.817.83%70,645
Feb 27, 20268.749.057.458.178.17-16.97%69,236
Feb 26, 20268.8110.108.779.849.849.70%53,600
Feb 25, 20269.489.488.608.978.97-1.97%39,252
Feb 24, 20268.609.207.889.159.156.77%44,226
Feb 23, 20268.358.888.028.578.57-1.95%51,125
Feb 20, 20269.5510.378.478.748.74-12.69%58,102
Feb 19, 20269.5010.389.2010.0110.010.20%42,519
Feb 18, 20269.0810.468.869.999.9910.88%89,385
Feb 17, 20268.1810.037.659.019.018.55%78,047
Feb 13, 20268.059.097.958.308.304.40%59,860
Feb 12, 20269.699.697.797.957.95-16.67%59,851
Feb 11, 202612.0112.109.229.549.54-18.95%54,896
Feb 10, 202613.7413.7411.7711.7711.77-14.59%50,105
Feb 9, 202613.2014.3413.1713.7813.787.74%56,846
Feb 6, 202612.3213.3612.1612.7912.7913.29%71,451
Feb 5, 202612.3013.5211.2911.2911.29-16.49%21,711
Feb 4, 202613.9313.9512.2113.5213.52-5.45%47,912
Feb 3, 202613.0514.3712.2214.3014.3018.97%69,697
Feb 2, 202614.0714.9111.5312.0212.02-19.92%48,169
Jan 30, 202616.3718.2513.8615.0115.01-12.27%96,307
Jan 29, 202619.2919.2916.2717.1117.11-12.75%62,774
Jan 28, 202619.8420.8817.6919.6119.61-3.87%110,644
Jan 27, 202615.7820.7815.4020.4020.4032.64%110,031
Jan 26, 202621.5621.5614.8015.3815.38-27.62%125,789
Jan 23, 202624.6025.4420.9521.2521.25-9.96%98,243
Jan 22, 202621.8124.0020.8323.6023.6014.01%29,571
Jan 21, 202624.8824.8818.6820.7020.70-11.35%45,134
Jan 20, 202626.2529.1723.2123.3523.35-17.93%73,471
Jan 16, 202624.3129.4924.1528.4528.4525.33%65,539
Jan 15, 202622.3024.3521.8222.7022.70-1.56%70,450
Jan 14, 202619.6823.2118.2123.0623.0613.15%78,236
Jan 13, 202625.3925.3919.4920.3820.38-16.24%80,601
Jan 12, 202623.8824.3821.0624.3324.332.57%78,041
Jan 9, 202621.4424.8618.5423.7223.7215.43%96,205
Jan 8, 202620.8225.0019.7620.5520.554.85%140,727
Jan 7, 202618.3021.9716.9619.6019.605.55%129,476
Jan 6, 202617.8419.4916.5018.5718.576.54%100,574
Jan 5, 202615.9617.8815.2117.4317.4316.74%81,959
Jan 2, 202613.8415.0012.5614.9314.9311.92%124,305
Dec 31, 202513.5314.3612.9213.3413.34-3.89%48,045
Dec 30, 202515.1416.0013.8813.8813.88-6.03%61,511
Dec 29, 202513.9716.4613.9514.7714.772.71%77,945
Dec 26, 202520.0420.0414.3814.3814.38-28.17%61,350
Dec 24, 202519.9821.5218.4420.0220.023.73%78,131
Dec 23, 202519.5020.8718.6219.3019.30-15.16%59,843
Dec 22, 202518.2523.0118.1122.7522.7532.81%151,760
Dec 19, 202512.6417.4312.3317.1317.1345.42%106,368
Dec 18, 202510.9512.1410.8111.7811.7816.29%64,238
Dec 17, 202512.2512.2510.1310.1310.13-17.31%10,039
Dec 16, 202511.9312.7011.4912.2512.25-2.00%15,250
Dec 15, 202515.0716.4012.4312.5012.50-14.79%25,137
Dec 12, 202517.3317.9614.2014.6714.67-12.16%60,596
Dec 11, 202513.9317.0513.1116.7016.7020.49%77,901
Dec 10, 202511.9814.8411.1913.8613.8618.84%63,325
Dec 9, 202510.9911.9910.7911.6611.664.51%4,918
Dec 8, 202512.1412.1410.6111.1611.16-8.82%14,547
Dec 5, 202512.5913.4511.9512.2412.24-2.80%23,015
Dec 4, 202511.3312.9511.0312.5912.5918.20%16,806
Dec 3, 20259.8310.899.5410.6510.657.25%5,387
Dec 2, 202510.0310.579.939.939.9312.45%9,645
Dec 1, 20259.419.418.608.838.83-10.56%10,324
Nov 28, 20259.6910.089.699.889.883.28%3,100
Nov 26, 20259.979.979.569.569.560.83%9,739
Nov 25, 20259.679.809.009.489.485.38%3,332
Nov 24, 20259.039.038.659.009.000.91%5,985
Nov 21, 20259.429.428.038.928.92-2.52%9,303
Nov 20, 202512.3812.389.159.159.15-25.33%23,664
Nov 19, 202512.9212.9211.9612.2512.25-2.99%14,933
Nov 18, 202512.4213.0511.9312.6312.632.86%11,545
Nov 17, 202516.1916.1911.8412.2812.28-30.46%26,313
Nov 14, 202515.5020.0915.5017.6617.6614.53%31,335
Nov 13, 202516.6416.6414.3515.4215.4233.00%41,455
Nov 12, 202512.8012.8211.5911.5911.59-8.03%10,665
Nov 11, 202511.8813.0011.8812.6112.61-1.40%3,000
Nov 10, 202514.3214.3212.5112.7912.78-5.34%2,265
Nov 7, 202512.0013.5111.9413.5113.513.41%2,818
Nov 6, 202517.0017.0013.0613.0613.06-27.69%6,214
Nov 5, 202518.0618.0618.0618.0618.06-3.31%1,374
Nov 4, 202518.1319.2718.1318.6818.68-8.13%1,079
Nov 3, 202520.0020.3519.9020.3320.33-3.77%2,209
Oct 31, 202521.1621.7620.4721.1321.13-1.69%19,756
Oct 30, 202521.1622.5621.1621.4921.49-4.45%4,354
Oct 29, 202524.2224.2222.5022.5022.50-5.92%4,046
Oct 28, 202526.5326.5323.9123.9123.91-12.41%5,141
Oct 27, 202526.4327.5526.2927.3027.303.71%6,172
Oct 24, 202525.7029.1925.4626.3226.327.13%10,129