MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
7.32
+0.06 (0.87%)
At close: Oct 3, 2025, 4:00 PM EDT
7.32
0.00 (-0.05%)
Pre-market: Oct 6, 2025, 4:10 AM EDT

FLYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20257.237.327.157.327.320.88%10,695
Oct 2, 20257.377.527.257.267.26-2.55%3,205
Oct 1, 20257.287.457.287.457.452.49%16,277
Sep 30, 20257.047.417.037.277.274.29%17,954
Sep 29, 20256.997.086.906.976.97-0.60%11,021
Sep 26, 20257.157.157.017.017.01-2.08%4,559
Sep 25, 20257.207.207.097.167.162.49%6,613
Sep 24, 20256.867.036.866.996.991.84%4,470
Sep 23, 20256.696.866.666.866.860.45%2,307
Sep 22, 20256.836.846.806.836.831.94%3,734
Sep 19, 20256.906.906.706.706.70-2.47%4,531
Sep 18, 20256.886.946.866.876.87-1.29%4,712
Sep 17, 20256.937.106.806.966.960.39%6,605
Sep 16, 20256.897.096.896.936.931.81%3,982
Sep 15, 20256.756.886.746.816.81-0.15%18,793
Sep 12, 20256.706.826.696.826.822.56%1,750
Sep 11, 20256.706.776.606.656.65-3.48%6,100
Sep 10, 20256.736.996.716.896.891.62%10,210
Sep 9, 20256.726.796.726.786.781.50%6,027
Sep 8, 20256.876.876.686.686.68-2.77%6,276
Sep 5, 20256.786.946.786.876.872.00%7,041
Sep 4, 20256.806.836.716.746.740.07%4,287
Sep 3, 20256.466.786.466.736.73-9,995
Sep 2, 20256.806.946.716.736.733.38%9,384
Aug 29, 20256.626.636.516.516.512.17%10,628
Aug 28, 20256.386.546.376.376.37-1.68%3,387
Aug 27, 20256.516.526.466.486.48-0.81%1,252
Aug 26, 20256.626.656.536.536.53-1.98%2,936
Aug 25, 20256.566.676.536.676.672.48%4,019
Aug 22, 20256.906.906.516.516.51-11.63%22,971
Aug 21, 20257.557.557.367.367.360.79%7,079
Aug 20, 20257.197.497.197.307.302.73%12,353
Aug 19, 20257.127.157.007.117.11-0.42%6,733
Aug 18, 20257.437.437.137.147.14-2.87%3,563
Aug 15, 20257.307.357.237.357.35-0.81%8,409
Aug 14, 20257.567.567.407.417.411.37%8,326
Aug 13, 20257.547.547.317.317.31-3.78%5,724
Aug 12, 20258.058.107.607.607.60-11.65%7,322
Aug 11, 20258.478.608.468.608.600.58%2,183
Aug 8, 20258.308.558.308.558.552.96%1,420
Aug 7, 20258.038.558.038.308.302.00%15,778
Aug 6, 20258.268.348.098.148.140.25%9,744
Aug 5, 20258.248.248.098.128.120.50%3,167
Aug 4, 20258.338.338.088.088.08-5.72%9,357
Aug 1, 20258.668.878.578.578.576.59%14,994
Jul 31, 20257.718.057.718.048.044.15%5,642
Jul 30, 20257.837.907.647.727.720.01%11,617
Jul 29, 20257.437.727.437.727.725.93%11,367
Jul 28, 20257.227.327.227.297.290.22%3,010
Jul 25, 20257.457.457.277.277.27-1.58%3,878