MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
6.69
+0.16 (2.45%)
Jan 27, 2026, 1:32 PM EST - Market open
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 6.55 | 6.55 | 6.46 | 6.53 | 6.53 | 0.32% | 15,159 |
| Jan 23, 2026 | 6.43 | 6.55 | 6.43 | 6.51 | 6.51 | 3.32% | 3,088 |
| Jan 22, 2026 | 6.04 | 6.32 | 6.00 | 6.30 | 6.30 | 0.19% | 6,668 |
| Jan 21, 2026 | 6.44 | 6.47 | 6.18 | 6.29 | 6.29 | -5.30% | 7,981 |
| Jan 20, 2026 | 6.55 | 6.67 | 6.42 | 6.64 | 6.64 | 7.91% | 10,380 |
| Jan 16, 2026 | 5.94 | 6.15 | 5.94 | 6.15 | 6.15 | 3.50% | 3,718 |
| Jan 15, 2026 | 6.01 | 6.01 | 5.93 | 5.95 | 5.95 | -2.22% | 2,717 |
| Jan 14, 2026 | 5.91 | 6.27 | 5.91 | 6.08 | 6.08 | 4.47% | 10,027 |
| Jan 13, 2026 | 5.74 | 5.89 | 5.74 | 5.82 | 5.82 | 2.37% | 8,759 |
| Jan 12, 2026 | 5.74 | 5.77 | 5.65 | 5.69 | 5.69 | 3.65% | 5,091 |
| Jan 9, 2026 | 5.41 | 5.64 | 5.38 | 5.49 | 5.49 | -1.17% | 4,617 |
| Jan 8, 2026 | 5.56 | 5.58 | 5.45 | 5.55 | 5.55 | -1.44% | 5,701 |
| Jan 7, 2026 | 5.58 | 5.67 | 5.46 | 5.63 | 5.63 | 0.73% | 20,490 |
| Jan 6, 2026 | 5.76 | 5.76 | 5.59 | 5.59 | 5.59 | -6.37% | 2,801 |
| Jan 5, 2026 | 6.18 | 6.18 | 5.77 | 5.97 | 5.97 | -1.81% | 3,733 |
| Jan 2, 2026 | 6.15 | 6.27 | 6.07 | 6.08 | 6.08 | -1.79% | 4,156 |
| Dec 31, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 1.71% | 3,219 |
| Dec 30, 2025 | 6.06 | 6.09 | 6.02 | 6.09 | 6.09 | -0.21% | 3,191 |
| Dec 29, 2025 | 6.03 | 6.14 | 6.01 | 6.10 | 6.10 | 2.37% | 6,320 |
| Dec 26, 2025 | 5.87 | 6.00 | 5.87 | 5.96 | 5.96 | 1.36% | 2,967 |
| 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 |