MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
5.97
+0.09 (1.55%)
Dec 26, 2025, 10:49 AM EST - Market open
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.86% | 532 |
| Dec 23, 2025 | 5.84 | 5.94 | 5.83 | 5.93 | 5.93 | 3.67% | 1,178 |
| Dec 22, 2025 | 5.93 | 5.93 | 5.70 | 5.72 | 5.72 | -4.81% | 7,369 |
| Dec 19, 2025 | 6.01 | 6.03 | 5.98 | 6.01 | 6.01 | -3.92% | 2,545 |
| Dec 18, 2025 | 6.24 | 6.30 | 6.22 | 6.25 | 6.25 | -2.11% | 1,441 |
| Dec 17, 2025 | 6.19 | 6.39 | 6.19 | 6.39 | 6.39 | 3.21% | 1,771 |
| Dec 16, 2025 | 6.15 | 6.27 | 6.06 | 6.19 | 6.19 | -0.59% | 7,240 |
| Dec 15, 2025 | 6.31 | 6.46 | 6.20 | 6.23 | 6.23 | -2.40% | 4,718 |
| Dec 12, 2025 | 6.26 | 6.38 | 6.20 | 6.38 | 6.38 | 0.79% | 6,219 |
| Dec 11, 2025 | 6.60 | 6.60 | 6.33 | 6.33 | 6.33 | -5.87% | 5,824 |
| Dec 10, 2025 | 6.92 | 7.00 | 6.64 | 6.73 | 6.72 | -1.85% | 7,160 |
| Dec 9, 2025 | 6.76 | 6.85 | 6.76 | 6.85 | 6.85 | 1.75% | 276 |
| Dec 8, 2025 | 6.72 | 6.83 | 6.72 | 6.73 | 6.73 | -0.06% | 832 |
| Dec 5, 2025 | 6.82 | 6.83 | 6.68 | 6.74 | 6.74 | -3.13% | 5,763 |
| Dec 4, 2025 | 6.95 | 7.01 | 6.95 | 6.96 | 6.96 | 2.14% | 2,276 |
| Dec 3, 2025 | 6.77 | 6.88 | 6.77 | 6.81 | 6.81 | -3.99% | 4,771 |
| Dec 2, 2025 | 7.34 | 7.35 | 6.99 | 7.09 | 7.09 | -3.50% | 5,678 |
| Dec 1, 2025 | 7.48 | 7.50 | 7.25 | 7.35 | 7.35 | 0.60% | 3,560 |
| Nov 28, 2025 | 7.29 | 7.31 | 7.24 | 7.31 | 7.31 | -2.20% | 480 |
| Nov 26, 2025 | 7.50 | 7.50 | 7.32 | 7.47 | 7.47 | -3.24% | 5,895 |
| Nov 25, 2025 | 7.64 | 7.74 | 7.59 | 7.72 | 7.72 | -6.73% | 3,877 |
| Nov 24, 2025 | 8.28 | 8.28 | 8.13 | 8.28 | 8.28 | -0.91% | 1,352 |
| Nov 21, 2025 | 8.96 | 8.96 | 8.26 | 8.35 | 8.35 | -9.19% | 8,264 |
| Nov 20, 2025 | 8.31 | 9.20 | 8.31 | 9.20 | 9.20 | 7.68% | 10,350 |
| Nov 19, 2025 | 8.35 | 8.60 | 8.30 | 8.54 | 8.54 | 2.52% | 9,808 |
| Nov 18, 2025 | 8.50 | 8.57 | 8.29 | 8.33 | 8.33 | -1.05% | 9,838 |
| Nov 17, 2025 | 7.85 | 8.54 | 7.85 | 8.42 | 8.42 | 8.00% | 7,696 |
| Nov 14, 2025 | 7.88 | 7.93 | 7.63 | 7.80 | 7.80 | 2.88% | 14,376 |
| Nov 13, 2025 | 7.24 | 7.58 | 7.15 | 7.58 | 7.58 | 7.96% | 2,883 |
| Nov 12, 2025 | 7.07 | 7.16 | 6.97 | 7.02 | 7.02 | -4.10% | 11,742 |
| Nov 11, 2025 | 7.33 | 7.40 | 7.22 | 7.32 | 7.32 | -0.15% | 8,896 |
| Nov 10, 2025 | 7.28 | 7.49 | 7.22 | 7.33 | 7.33 | -2.91% | 9,489 |
| Nov 7, 2025 | 8.17 | 8.17 | 7.48 | 7.55 | 7.55 | -7.02% | 17,960 |
| Nov 6, 2025 | 8.01 | 8.19 | 7.86 | 8.12 | 8.12 | 2.98% | 15,568 |
| Nov 5, 2025 | 8.17 | 8.18 | 7.72 | 7.89 | 7.89 | -4.44% | 10,455 |
| Nov 4, 2025 | 8.03 | 8.30 | 8.02 | 8.25 | 8.25 | 11.24% | 14,706 |
| Nov 3, 2025 | 7.60 | 7.77 | 7.42 | 7.42 | 7.42 | -1.84% | 15,920 |
| Oct 31, 2025 | 7.69 | 7.71 | 7.51 | 7.56 | 7.56 | -2.35% | 4,022 |
| Oct 30, 2025 | 7.75 | 7.75 | 7.38 | 7.74 | 7.74 | 0.62% | 9,864 |
| Oct 29, 2025 | 7.64 | 7.75 | 7.53 | 7.69 | 7.69 | 1.95% | 5,983 |
| Oct 28, 2025 | 7.28 | 7.55 | 7.24 | 7.54 | 7.54 | 8.22% | 29,712 |
| Oct 27, 2025 | 6.97 | 7.01 | 6.97 | 6.97 | 6.97 | -1.98% | 3,537 |
| Oct 24, 2025 | 7.06 | 7.12 | 7.06 | 7.11 | 7.11 | -2.32% | 537 |
| Oct 23, 2025 | 7.15 | 7.37 | 7.15 | 7.28 | 7.28 | -0.38% | 3,158 |
| Oct 22, 2025 | 7.13 | 7.34 | 7.11 | 7.31 | 7.31 | 3.26% | 9,416 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.08 | 7.08 | 7.08 | -4.36% | 9,750 |
| Oct 20, 2025 | 7.63 | 7.63 | 7.34 | 7.40 | 7.40 | -5.85% | 7,369 |
| Oct 17, 2025 | 7.95 | 7.95 | 7.74 | 7.86 | 7.86 | -1.01% | 13,951 |
| Oct 16, 2025 | 7.64 | 8.09 | 7.48 | 7.94 | 7.94 | 7.43% | 15,908 |
| Oct 15, 2025 | 7.16 | 7.51 | 7.15 | 7.39 | 7.39 | 0.56% | 13,091 |