MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
10.80
+0.15 (1.41%)
At close: May 29, 2025, 4:00 PM
10.80
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 10.88 | 10.92 | 10.70 | 10.80 | - | 1.40% | 3,285 |
| May 28, 2025 | 10.37 | 10.66 | 10.37 | 10.65 | 10.65 | 2.39% | 1,744 |
| May 27, 2025 | 10.96 | 10.96 | 10.33 | 10.40 | 10.40 | -9.63% | 17,858 |
| May 23, 2025 | 11.63 | 11.63 | 11.45 | 11.51 | 11.51 | 1.84% | 3,555 |
| May 22, 2025 | 11.50 | 11.52 | 11.16 | 11.30 | 11.30 | -1.65% | 3,922 |
| May 21, 2025 | 10.83 | 11.61 | 10.83 | 11.49 | 11.49 | 9.10% | 22,020 |
| May 20, 2025 | 10.24 | 10.61 | 10.24 | 10.53 | 10.53 | 5.05% | 5,662 |
| May 19, 2025 | 10.07 | 10.07 | 10.01 | 10.03 | 10.03 | 0.66% | 973 |
| May 16, 2025 | 10.26 | 10.29 | 9.93 | 9.96 | 9.96 | -4.51% | 2,533 |
| May 15, 2025 | 10.30 | 10.59 | 10.26 | 10.43 | 10.43 | 2.53% | 5,954 |
| May 14, 2025 | 9.95 | 10.21 | 9.93 | 10.17 | 10.17 | 2.18% | 5,876 |
| May 13, 2025 | 10.71 | 10.71 | 9.94 | 9.96 | 9.96 | -7.21% | 5,462 |
| May 12, 2025 | 11.05 | 11.08 | 10.73 | 10.73 | 10.73 | -14.11% | 32,562 |
| May 9, 2025 | 12.44 | 12.70 | 12.44 | 12.49 | 12.49 | -1.07% | 2,359 |
| May 8, 2025 | 13.04 | 13.04 | 12.33 | 12.63 | 12.63 | -5.44% | 10,359 |
| May 7, 2025 | 13.60 | 13.60 | 13.15 | 13.35 | 13.35 | -4.95% | 5,483 |
| 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 |