MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLYT — Tradr 2X Long FLY Daily ETF
Cboe BZXTradr 2X Long FLY Daily ETF
$5.54
+0.17(+3.24%)
- O
- 5.41
- H
- 5.86
- L
- 5.15
- V
- 181.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.54
Period Return-77.43%
Period High$58.52
Period Low$3.61
Avg Daily Volume176.9K
Total Trading Days237
FLYT — Historical OHLCV Price & Volume Table
Oct 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.41 | $5.86 | $5.15 | $5.54 | +$0.17 | +3.24% | 181,119 | $5.59 | $5.15 $5.86 |
| Oct 1, 2026 | $5.60 | $6.00 | $5.31 | $5.37 | $-0.13 | -2.36% | 126,721 | $5.64 | $5.31 $6.00 |
| Sep 30, 2026 | $5.74 | $6.22 | $5.47 | $5.50 | +$0.14 | +2.61% | 126,832 | $5.80 | $5.47 $6.22 |
| Sep 29, 2026 | $6.23 | $6.49 | $5.30 | $5.36 | $-0.62 | -10.37% | 112,358 | $5.61 | $5.30 $6.49 |
| Sep 28, 2026 | $6.00 | $6.45 | $5.81 | $5.98 | $-0.12 | -1.97% | 182,143 | $6.15 | $5.81 $6.45 |
| Sep 25, 2026 | $5.59 | $6.65 | $5.59 | $6.10 | +$0.61 | +11.11% | 256,195 | $6.16 | $5.59 $6.65 |
| Sep 24, 2026 | $4.88 | $5.59 | $4.84 | $5.49 | +$0.54 | +10.80% | 143,274 | $5.24 | $4.84 $5.59 |
| Sep 23, 2026 | $5.50 | $5.64 | $4.90 | $4.96 | $-0.72 | -12.61% | 142,466 | $5.16 | $4.90 $5.64 |
| Sep 22, 2026 | $5.48 | $5.69 | $5.12 | $5.67 | +$0.25 | +4.61% | 137,535 | $5.46 | $5.12 $5.69 |
| Sep 21, 2026 | $4.92 | $5.50 | $4.92 | $5.42 | +$0.82 | +17.83% | 208,891 | $5.22 | $4.92 $5.50 |
| Sep 18, 2026 | $4.91 | $4.91 | $4.39 | $4.60 | $-0.35 | -7.10% | 113,374 | $4.56 | $4.39 $4.91 |
| Sep 17, 2026 | $4.65 | $5.16 | $4.65 | $4.95 | +$0.61 | +13.97% | 169,459 | $4.88 | $4.65 $5.16 |
| Sep 16, 2026 | $4.40 | $4.44 | $4.05 | $4.35 | $-0.08 | -1.70% | 111,729 | $4.28 | $4.05 $4.44 |
| Sep 15, 2026 | $4.82 | $4.85 | $4.41 | $4.42 | $-0.41 | -8.49% | 173,333 | $4.56 | $4.41 $4.85 |
| Sep 14, 2026 | $4.74 | $5.27 | $4.71 | $4.83 | +$0.09 | +1.90% | 107,321 | $5.00 | $4.71 $5.27 |
| Sep 11, 2026 | $4.74 | $5.00 | $4.62 | $4.74 | +$0.09 | +1.94% | 202,317 | $4.78 | $4.62 $5.00 |
| Sep 10, 2026 | $5.01 | $5.42 | $4.60 | $4.65 | $-0.41 | -8.10% | 241,820 | $4.97 | $4.60 $5.42 |
| Sep 9, 2026 | $5.64 | $5.71 | $5.05 | $5.06 | $-0.53 | -9.40% | 80,759 | $5.28 | $5.05 $5.71 |
| Sep 8, 2026 | $5.29 | $5.84 | $4.92 | $5.59 | +$0.56 | +11.14% | 212,855 | $5.53 | $4.92 $5.84 |
| Sep 4, 2026 | $5.03 | $5.18 | $4.80 | $5.03 | +$0.26 | +5.35% | 156,152 | $4.92 | $4.80 $5.18 |
| Sep 3, 2026 | $4.98 | $5.01 | $4.60 | $4.77 | +$0.01 | +0.21% | 131,224 | $4.77 | $4.60 $5.01 |
| Sep 2, 2026 | $4.55 | $4.83 | $4.55 | $4.76 | +$0.17 | +3.70% | 104,547 | $4.69 | $4.55 $4.83 |
| Sep 1, 2026 | $4.55 | $4.84 | $4.45 | $4.59 | $-0.21 | -4.38% | 59,219 | $4.55 | $4.45 $4.84 |
| Aug 31, 2026 | $4.95 | $4.97 | $4.71 | $4.80 | $-0.08 | -1.64% | 58,767 | $4.85 | $4.71 $4.97 |
| Aug 28, 2026 | $5.18 | $5.18 | $4.64 | $4.88 | $-0.44 | -8.27% | 172,578 | $4.80 | $4.64 $5.18 |
| Aug 27, 2026 | $5.45 | $5.45 | $5.17 | $5.32 | $-0.01 | -0.19% | 110,533 | $5.30 | $5.17 $5.45 |
| Aug 26, 2026 | $5.50 | $5.58 | $5.31 | $5.33 | $-0.02 | -0.37% | 81,804 | $5.38 | $5.31 $5.58 |
| Aug 25, 2026 | $5.92 | $5.92 | $5.30 | $5.35 | $-0.42 | -7.35% | 107,696 | $5.50 | $5.30 $5.92 |
| Aug 24, 2026 | $6.09 | $6.16 | $5.72 | $5.77 | $-0.71 | -10.93% | 79,486 | $6.01 | $5.72 $6.16 |
| Aug 21, 2026 | $6.34 | $6.86 | $6.19 | $6.48 | +$0.39 | +6.46% | 207,825 | $6.48 | $6.19 $6.86 |