MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
14.01
+0.23 (1.67%)
May 6, 2025, 10:10 AM EDT - Market open
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 14.01 | 14.05 | 13.81 | 14.05 | 14.05 | 1.96% | 3,161 |
| May 5, 2025 | 13.94 | 13.94 | 13.36 | 13.78 | 13.78 | -1.11% | 10,450 |
| May 2, 2025 | 14.69 | 14.69 | 13.80 | 13.94 | 13.94 | -10.44% | 7,583 |
| May 1, 2025 | 15.25 | 15.56 | 15.20 | 15.56 | 15.56 | -2.08% | 4,664 |
| Apr 30, 2025 | 17.45 | 17.57 | 15.89 | 15.89 | 15.89 | 0.38% | 6,781 |
| Apr 29, 2025 | 16.41 | 16.41 | 15.83 | 15.83 | 15.83 | -2.10% | 5,023 |
| Apr 28, 2025 | 16.45 | 16.45 | 15.89 | 16.17 | 16.17 | -2.30% | 2,884 |
| Apr 25, 2025 | 16.51 | 16.92 | 16.40 | 16.55 | 16.55 | -0.37% | 4,037 |
| Apr 24, 2025 | 18.18 | 18.18 | 16.56 | 16.61 | 16.61 | -7.54% | 4,595 |
| Apr 23, 2025 | 16.95 | 17.97 | 15.59 | 17.97 | 17.97 | -5.88% | 11,927 |
| Apr 22, 2025 | 20.23 | 20.23 | 19.03 | 19.09 | 19.09 | -9.35% | 11,785 |
| Apr 21, 2025 | 20.15 | 21.62 | 20.15 | 21.06 | 21.06 | 7.39% | 12,566 |
| Apr 17, 2025 | 20.25 | 20.28 | 19.25 | 19.61 | 19.61 | -3.59% | 6,879 |
| Apr 16, 2025 | 19.71 | 20.98 | 19.42 | 20.34 | 20.34 | 4.74% | 10,766 |
| Apr 15, 2025 | 19.57 | 19.57 | 19.24 | 19.42 | 19.42 | -2.91% | 9,111 |
| Apr 14, 2025 | 18.96 | 20.20 | 18.96 | 20.00 | 20.00 | 0.42% | 6,045 |
| Apr 11, 2025 | 21.07 | 21.60 | 19.75 | 19.92 | 19.92 | -3.77% | 14,985 |
| Apr 10, 2025 | 19.13 | 21.56 | 18.94 | 20.70 | 20.70 | 20.07% | 25,312 |
| Apr 9, 2025 | 31.52 | 31.52 | 16.81 | 17.24 | 17.24 | -44.73% | 36,768 |
| Apr 8, 2025 | 25.37 | 31.63 | 25.03 | 31.19 | 31.19 | 6.34% | 13,067 |
| Apr 7, 2025 | 32.46 | 33.47 | 25.19 | 29.33 | 29.33 | 1.66% | 48,231 |
| Apr 4, 2025 | 28.05 | 30.00 | 27.30 | 28.85 | 28.85 | 15.61% | 26,862 |
| Apr 3, 2025 | 23.00 | 24.96 | 22.94 | 24.96 | 24.96 | 26.87% | 24,887 |
| Apr 2, 2025 | 20.97 | 20.97 | 19.43 | 19.67 | 19.67 | -5.80% | 13,479 |
| Apr 1, 2025 | 21.52 | 21.92 | 20.88 | 20.88 | 20.88 | 0.77% | 9,192 |
| Mar 31, 2025 | 22.17 | 22.84 | 20.64 | 20.72 | 20.72 | 1.07% | 20,673 |
| Mar 28, 2025 | 19.45 | 20.63 | 19.45 | 20.50 | 20.50 | 9.88% | 6,321 |
| Mar 27, 2025 | 18.60 | 18.72 | 18.49 | 18.66 | 18.66 | 3.30% | 2,285 |
| Mar 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.83% | 724 |
| Mar 25, 2025 | 17.52 | 17.68 | 17.49 | 17.56 | 17.56 | -0.04% | 2,972 |
| Mar 24, 2025 | 18.04 | 18.04 | 17.56 | 17.57 | 17.57 | -5.44% | 8,213 |
| Mar 21, 2025 | 19.86 | 19.86 | 18.58 | 18.58 | 18.58 | -1.75% | 3,551 |
| Mar 20, 2025 | 18.64 | 18.91 | 18.33 | 18.91 | 18.91 | 1.01% | 5,583 |
| Mar 19, 2025 | 19.68 | 19.68 | 18.20 | 18.72 | 18.72 | -8.16% | 8,118 |
| Mar 18, 2025 | 20.16 | 20.56 | 20.16 | 20.38 | 20.38 | 6.94% | 5,293 |
| Mar 17, 2025 | 20.27 | 20.28 | 18.62 | 19.06 | 19.06 | -5.97% | 11,953 |
| Mar 14, 2025 | 21.48 | 21.48 | 20.27 | 20.27 | 20.27 | -10.04% | 14,863 |
| Mar 13, 2025 | 21.21 | 22.79 | 20.75 | 22.53 | 22.53 | 7.35% | 19,158 |
| Mar 12, 2025 | 20.13 | 21.79 | 20.13 | 20.99 | 20.99 | 1.21% | 21,175 |
| Mar 11, 2025 | 19.41 | 21.68 | 19.41 | 20.74 | 20.74 | 8.59% | 24,953 |
| Mar 10, 2025 | 17.96 | 19.59 | 17.96 | 19.10 | 19.10 | 11.31% | 17,416 |
| Mar 7, 2025 | 17.56 | 18.37 | 17.10 | 17.16 | 17.16 | 1.30% | 6,301 |
| Mar 6, 2025 | 15.79 | 16.95 | 15.66 | 16.94 | 16.94 | 11.65% | 6,089 |
| Mar 5, 2025 | 15.99 | 15.99 | 15.17 | 15.17 | 15.17 | -4.65% | 3,579 |
| Mar 4, 2025 | 16.25 | 16.65 | 15.28 | 15.91 | 15.91 | 7.23% | 6,337 |
| Mar 3, 2025 | 13.74 | 14.84 | 13.44 | 14.84 | 14.84 | 5.26% | 6,252 |
| Feb 28, 2025 | 14.49 | 14.52 | 14.10 | 14.10 | 14.10 | -4.26% | 2,575 |
| Feb 27, 2025 | 14.05 | 14.73 | 13.91 | 14.73 | 14.73 | 6.32% | 6,571 |
| Feb 26, 2025 | 13.40 | 13.93 | 13.36 | 13.85 | 13.85 | -2.23% | 6,063 |
| Feb 25, 2025 | 13.95 | 14.73 | 13.95 | 14.17 | 14.17 | 2.28% | 6,409 |