MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
6.81
-0.01 (-0.15%)
At close: Sep 15, 2025, 4:00 PM EDT
6.81
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.75 | 6.88 | 6.74 | 6.81 | 6.81 | -0.15% | 18,793 |
| Sep 12, 2025 | 6.70 | 6.82 | 6.69 | 6.82 | 6.82 | 2.56% | 1,750 |
| Sep 11, 2025 | 6.70 | 6.77 | 6.60 | 6.65 | 6.65 | -3.48% | 6,100 |
| Sep 10, 2025 | 6.73 | 6.99 | 6.71 | 6.89 | 6.89 | 1.62% | 10,210 |
| Sep 9, 2025 | 6.72 | 6.79 | 6.72 | 6.78 | 6.78 | 1.50% | 6,027 |
| Sep 8, 2025 | 6.87 | 6.87 | 6.68 | 6.68 | 6.68 | -2.77% | 6,276 |
| Sep 5, 2025 | 6.78 | 6.94 | 6.78 | 6.87 | 6.87 | 2.00% | 7,041 |
| Sep 4, 2025 | 6.80 | 6.83 | 6.71 | 6.74 | 6.74 | 0.07% | 4,287 |
| Sep 3, 2025 | 6.46 | 6.78 | 6.46 | 6.73 | 6.73 | - | 9,995 |
| Sep 2, 2025 | 6.80 | 6.94 | 6.71 | 6.73 | 6.73 | 3.38% | 9,384 |
| Aug 29, 2025 | 6.62 | 6.63 | 6.51 | 6.51 | 6.51 | 2.17% | 10,628 |
| Aug 28, 2025 | 6.38 | 6.54 | 6.37 | 6.37 | 6.37 | -1.68% | 3,387 |
| Aug 27, 2025 | 6.51 | 6.52 | 6.46 | 6.48 | 6.48 | -0.81% | 1,252 |
| Aug 26, 2025 | 6.62 | 6.65 | 6.53 | 6.53 | 6.53 | -1.98% | 2,936 |
| Aug 25, 2025 | 6.56 | 6.67 | 6.53 | 6.67 | 6.67 | 2.48% | 4,019 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.51 | 6.51 | 6.51 | -11.63% | 22,971 |
| Aug 21, 2025 | 7.55 | 7.55 | 7.36 | 7.36 | 7.36 | 0.79% | 7,079 |
| Aug 20, 2025 | 7.19 | 7.49 | 7.19 | 7.30 | 7.30 | 2.73% | 12,353 |
| Aug 19, 2025 | 7.12 | 7.15 | 7.00 | 7.11 | 7.11 | -0.42% | 6,733 |
| Aug 18, 2025 | 7.43 | 7.43 | 7.13 | 7.14 | 7.14 | -2.87% | 3,563 |
| Aug 15, 2025 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | -0.81% | 8,409 |
| Aug 14, 2025 | 7.56 | 7.56 | 7.40 | 7.41 | 7.41 | 1.37% | 8,326 |
| Aug 13, 2025 | 7.54 | 7.54 | 7.31 | 7.31 | 7.31 | -3.78% | 5,724 |
| Aug 12, 2025 | 8.05 | 8.10 | 7.60 | 7.60 | 7.60 | -11.65% | 7,322 |
| Aug 11, 2025 | 8.47 | 8.60 | 8.46 | 8.60 | 8.60 | 0.58% | 2,183 |
| Aug 8, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 2.96% | 1,420 |
| Aug 7, 2025 | 8.03 | 8.55 | 8.03 | 8.30 | 8.30 | 2.00% | 15,778 |
| Aug 6, 2025 | 8.26 | 8.34 | 8.09 | 8.14 | 8.14 | 0.25% | 9,744 |
| Aug 5, 2025 | 8.24 | 8.24 | 8.09 | 8.12 | 8.12 | 0.50% | 3,167 |
| Aug 4, 2025 | 8.33 | 8.33 | 8.08 | 8.08 | 8.08 | -5.72% | 9,357 |
| Aug 1, 2025 | 8.66 | 8.87 | 8.57 | 8.57 | 8.57 | 6.59% | 14,994 |
| Jul 31, 2025 | 7.71 | 8.05 | 7.71 | 8.04 | 8.04 | 4.15% | 5,642 |
| Jul 30, 2025 | 7.83 | 7.90 | 7.64 | 7.72 | 7.72 | 0.01% | 11,617 |
| Jul 29, 2025 | 7.43 | 7.72 | 7.43 | 7.72 | 7.72 | 5.93% | 11,367 |
| Jul 28, 2025 | 7.22 | 7.32 | 7.22 | 7.29 | 7.29 | 0.22% | 3,010 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.27 | 7.27 | 7.27 | -1.58% | 3,878 |
| Jul 24, 2025 | 7.10 | 7.39 | 7.10 | 7.39 | 7.39 | 3.97% | 9,544 |
| Jul 23, 2025 | 7.03 | 7.11 | 7.01 | 7.11 | 7.11 | -0.55% | 3,528 |
| Jul 22, 2025 | 7.35 | 7.46 | 7.15 | 7.15 | 7.15 | -2.39% | 3,193 |
| Jul 21, 2025 | 7.18 | 7.32 | 7.18 | 7.32 | 7.32 | 0.84% | 2,011 |
| Jul 18, 2025 | 7.30 | 7.30 | 7.24 | 7.26 | 7.26 | -0.15% | 635 |
| Jul 17, 2025 | 7.37 | 7.37 | 7.24 | 7.27 | 7.27 | -3.20% | 2,261 |
| Jul 16, 2025 | 7.51 | 7.67 | 7.36 | 7.51 | 7.51 | -0.40% | 6,440 |
| Jul 15, 2025 | 7.13 | 7.54 | 7.13 | 7.54 | 7.54 | 4.87% | 2,919 |
| Jul 14, 2025 | 7.38 | 7.40 | 7.19 | 7.19 | 7.19 | -2.07% | 2,679 |
| Jul 11, 2025 | 7.31 | 7.34 | 7.28 | 7.34 | 7.34 | 4.14% | 1,569 |
| Jul 10, 2025 | 7.49 | 7.49 | 7.03 | 7.05 | 7.05 | -9.85% | 6,522 |
| Jul 9, 2025 | 7.63 | 7.85 | 7.63 | 7.82 | 7.82 | 1.18% | 1,650 |
| Jul 8, 2025 | 7.55 | 7.75 | 7.55 | 7.73 | 7.73 | -0.44% | 2,082 |
| Jul 7, 2025 | 7.94 | 7.94 | 7.61 | 7.76 | 7.76 | -0.47% | 3,106 |