Skip to main content
Tradr 2X Long FLY Daily ETF (FLYT)
BATS: FLYT · Real-Time Price · USD
20.39
-0.33 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
20.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1020.6219.1020.3920.39-1.59%2,997
Apr 27, 202622.1422.3218.6320.7220.72-5.69%17,149
Apr 24, 202626.5126.5121.1421.9721.97-15.86%13,241
Apr 23, 202628.6029.0124.0426.1126.11-14.02%11,784
Apr 22, 202632.8736.5026.6730.3730.37-1.50%145,676
Apr 21, 202633.5135.3630.8330.8330.83-5.49%115,401
Apr 20, 202632.0137.7131.6032.6232.62-4.34%138,469
Apr 17, 202635.7437.9932.6734.1034.10-1.19%176,574
Apr 16, 202626.0334.5125.0634.5134.5136.46%188,440
Apr 15, 202625.3125.5422.1925.2925.293.18%105,528
Apr 14, 202630.1430.2121.0124.5124.51-10.84%256,011
Apr 13, 202624.1228.4724.1227.4927.495.89%165,152
Apr 10, 202625.0428.2623.9325.9625.96-0.54%143,691
Apr 9, 202625.7031.3025.5726.1026.10-5.98%253,444
Apr 8, 202626.0628.6823.9527.7627.7620.64%196,018
Apr 7, 202620.7923.9018.8323.0123.01-0.90%256,299
Apr 6, 202620.7523.2619.7623.2223.2216.39%164,025
Apr 2, 202614.3620.1414.1319.9519.9518.96%214,347
Apr 1, 202616.0818.0615.7516.7716.7710.40%217,332
Mar 31, 202611.4915.2511.4915.1915.1941.04%154,475
Mar 30, 202611.1711.5910.0010.7710.77-0.74%150,655
Mar 27, 202613.7513.7510.0210.8510.85-24.02%152,723
Mar 26, 202614.0615.6013.0014.2814.28-4.93%220,245
Mar 25, 202611.6515.6711.6515.0215.0236.55%305,720
Mar 24, 202611.4111.7510.2011.0011.00-4.18%100,900
Mar 23, 202610.2412.449.4011.4811.482.41%250,407
Mar 20, 202612.9014.439.8711.2111.215.56%296,749
Mar 19, 20269.8811.009.8210.6210.62-2.84%78,212
Mar 18, 202611.0111.5810.7510.9310.93-10.41%79,995
Mar 17, 202611.5012.6011.2712.2012.205.68%90,427
Mar 16, 202612.2512.7010.6111.5411.544.00%128,025
Mar 13, 202611.9912.9211.0611.1011.100.82%153,300
Mar 12, 202611.3012.5110.7011.0111.0126.70%385,212
Mar 11, 20267.658.707.658.698.6911.84%139,559
Mar 10, 20268.348.347.307.777.77-12.50%95,922
Mar 9, 20268.339.067.708.888.889.68%27,646
Mar 6, 20268.159.318.008.108.10-7.26%48,673
Mar 5, 20269.239.507.878.738.73-8.78%50,262
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