MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
21.28
+0.54 (2.60%)
Mar 12, 2025, 10:35 AM EST - Market open
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 13.60 | 14.23 | 13.60 | 13.85 | 13.85 | -1.21% | 15,015 |
| Feb 21, 2025 | 12.67 | 14.10 | 12.67 | 14.02 | 14.02 | 10.66% | 20,526 |
| Feb 20, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 4.05% | 669 |
| Feb 19, 2025 | 12.15 | 12.18 | 12.15 | 12.18 | 12.18 | -0.24% | 4,369 |
| Feb 18, 2025 | 12.40 | 12.40 | 12.14 | 12.20 | 12.20 | -1.81% | 2,030 |
| Feb 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -4.47% | 105 |
| Feb 13, 2025 | 12.96 | 13.48 | 12.96 | 13.01 | 13.01 | -1.45% | 6,105 |
| Feb 12, 2025 | 13.85 | 13.85 | 13.18 | 13.20 | 13.20 | -3.71% | 4,458 |
| Feb 11, 2025 | 13.58 | 13.73 | 13.58 | 13.71 | 13.71 | 4.66% | 1,365 |
| Feb 10, 2025 | 13.08 | 13.21 | 13.08 | 13.10 | 13.10 | 0.03% | 865 |
| Feb 7, 2025 | 13.05 | 13.10 | 12.78 | 13.10 | 13.10 | -4.00% | 5,009 |
| Feb 6, 2025 | 13.97 | 13.97 | 13.64 | 13.64 | 13.64 | -6.47% | 2,539 |
| Feb 5, 2025 | 14.44 | 14.66 | 14.27 | 14.58 | 14.58 | 4.25% | 1,220 |
| Feb 4, 2025 | 13.96 | 13.99 | 13.96 | 13.99 | 13.99 | -2.98% | 943 |
| Feb 3, 2025 | 14.88 | 14.88 | 14.32 | 14.42 | 14.42 | 1.74% | 1,716 |
| Jan 31, 2025 | 14.02 | 14.17 | 14.02 | 14.17 | 14.17 | 3.23% | 825 |
| Jan 30, 2025 | 13.64 | 13.78 | 13.64 | 13.73 | 13.73 | -2.63% | 1,771 |
| Jan 29, 2025 | 14.05 | 14.17 | 14.05 | 14.10 | 14.10 | -0.46% | 878 |
| Jan 28, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -3.14% | 159 |
| Jan 27, 2025 | 14.69 | 14.69 | 14.53 | 14.63 | 14.63 | -1.81% | 607 |
| Jan 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.56% | 7 |
| Jan 23, 2025 | 15.18 | 15.18 | 14.67 | 14.67 | 14.67 | -1.30% | 1,039 |
| Jan 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 3.33% | 330 |
| Jan 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.34% | 269 |
| Jan 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.17% | 198 |
| Jan 16, 2025 | 14.96 | 14.96 | 14.64 | 14.75 | 14.75 | -1.58% | 1,351 |
| Jan 15, 2025 | 14.50 | 14.99 | 14.50 | 14.99 | 14.99 | -2.58% | 792 |
| Jan 14, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.99% | 284 |
| Jan 13, 2025 | 15.94 | 15.94 | 15.70 | 15.70 | 15.70 | 2.11% | 1,400 |
| Jan 10, 2025 | 15.37 | 15.37 | 15.25 | 15.37 | 15.37 | -0.65% | 984 |
| Jan 8, 2025 | 15.68 | 15.68 | 15.47 | 15.47 | 15.47 | 1.14% | 201 |
| Jan 7, 2025 | 15.29 | 15.35 | 15.29 | 15.30 | 15.30 | 2.01% | 1,111 |
| Jan 6, 2025 | 14.66 | 15.00 | 14.66 | 15.00 | 15.00 | -2.42% | 1,153 |
| Jan 3, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.15% | 67 |
| Jan 2, 2025 | 15.70 | 15.71 | 15.70 | 15.71 | 15.71 | 0.41% | 385 |
| Dec 31, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.09% | 147 |
| Dec 30, 2024 | 16.07 | 16.07 | 15.36 | 15.47 | 15.47 | 1.84% | 1,738 |
| Dec 27, 2024 | 15.20 | 15.20 | 15.18 | 15.19 | 15.19 | 3.96% | 384 |
| Dec 26, 2024 | 14.85 | 14.85 | 14.57 | 14.61 | 14.61 | -0.31% | 721 |