MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
14.58
+0.59 (4.25%)
Feb 5, 2025, 3:53 PM EST - Market closed
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 14.68 | 14.68 | 14.66 | 14.66 | 14.66 | -2.08% | 556 |
| Dec 23, 2024 | 15.25 | 15.47 | 14.93 | 14.97 | 14.97 | -1.26% | 2,479 |
| Dec 20, 2024 | 15.90 | 15.92 | 14.89 | 15.16 | 15.16 | -5.19% | 10,932 |
| Dec 19, 2024 | 15.61 | 15.99 | 15.61 | 15.99 | 15.99 | -1.14% | 1,458 |
| Dec 18, 2024 | 14.56 | 16.18 | 14.56 | 16.18 | 16.18 | 7.62% | 2,817 |
| Dec 17, 2024 | 15.24 | 15.39 | 15.01 | 15.03 | 15.03 | -0.54% | 2,884 |
| Dec 16, 2024 | 14.88 | 15.17 | 14.81 | 15.11 | 15.11 | 1.51% | 9,942 |
| Dec 13, 2024 | 14.29 | 14.89 | 14.29 | 14.89 | 14.89 | 4.50% | 7,200 |
| Dec 12, 2024 | 13.84 | 14.25 | 13.84 | 14.25 | 14.25 | 2.66% | 1,662 |
| Dec 11, 2024 | 13.71 | 13.88 | 13.71 | 13.88 | 13.88 | -0.24% | 6,920 |
| Dec 10, 2024 | 13.80 | 13.91 | 13.51 | 13.91 | 13.91 | -1.00% | 5,172 |
| Dec 9, 2024 | 13.38 | 14.06 | 13.38 | 14.05 | 14.05 | 5.70% | 3,299 |
| Dec 6, 2024 | 13.22 | 13.29 | 13.21 | 13.29 | 13.29 | -0.71% | 1,057 |
| Dec 5, 2024 | 13.15 | 13.39 | 13.15 | 13.39 | 13.39 | 1.72% | 1,650 |
| Dec 4, 2024 | 13.41 | 13.45 | 13.16 | 13.16 | 13.16 | -4.36% | 918 |
| Dec 3, 2024 | 13.42 | 13.80 | 13.42 | 13.76 | 13.76 | 3.02% | 1,747 |
| Dec 2, 2024 | 13.35 | 13.36 | 13.34 | 13.36 | 13.36 | -2.01% | 715 |
| Nov 29, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.30% | 85 |
| Nov 27, 2024 | 13.77 | 13.81 | 13.76 | 13.81 | 13.81 | 0.66% | 1,836 |
| Nov 26, 2024 | 13.58 | 13.72 | 13.58 | 13.72 | 13.72 | 1.69% | 754 |
| Nov 25, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -4.41% | 1,260 |
| Nov 22, 2024 | 14.12 | 14.25 | 14.11 | 14.11 | 14.11 | -2.42% | 1,121 |
| Nov 21, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.04% | 173 |
| Nov 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.79% | 205 |
| Nov 19, 2024 | 15.69 | 15.69 | 15.03 | 15.03 | 15.03 | -0.43% | 968 |
| Nov 18, 2024 | 15.24 | 15.24 | 15.09 | 15.10 | 15.10 | 3.28% | 1,478 |
| Nov 15, 2024 | 14.73 | 14.80 | 14.62 | 14.62 | 14.62 | -1.41% | 1,969 |
| Nov 14, 2024 | 14.37 | 14.83 | 14.37 | 14.83 | 14.83 | -3.02% | 2,819 |
| Nov 13, 2024 | 15.14 | 15.39 | 15.14 | 15.29 | 15.29 | -0.36% | 714 |
| Nov 12, 2024 | 15.52 | 15.54 | 15.35 | 15.35 | 15.35 | 1.70% | 683 |
| Nov 11, 2024 | 15.61 | 15.61 | 15.09 | 15.09 | 15.09 | -5.44% | 1,026 |
| Nov 8, 2024 | 15.86 | 15.96 | 15.86 | 15.96 | 15.96 | 1.10% | 551 |
| Nov 7, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.53% | 814 |
| Nov 6, 2024 | 16.72 | 16.72 | 15.70 | 15.70 | 15.70 | -12.03% | 1,977 |
| Nov 5, 2024 | 18.01 | 18.01 | 17.85 | 17.85 | 17.85 | -3.83% | 323 |
| Nov 4, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.54% | 184 |
| Nov 1, 2024 | 18.41 | 18.41 | 18.28 | 18.28 | 18.28 | -1.92% | 1,262 |
| Oct 31, 2024 | 17.90 | 18.64 | 17.90 | 18.64 | 18.64 | 6.07% | 3,287 |
| Oct 30, 2024 | 17.44 | 17.57 | 17.44 | 17.57 | 17.57 | 0.01% | 268 |
| Oct 29, 2024 | 17.85 | 17.85 | 17.45 | 17.57 | 17.57 | -3.48% | 553 |
| Oct 28, 2024 | 18.34 | 18.34 | 18.18 | 18.20 | 18.20 | -4.50% | 760 |
| Oct 25, 2024 | 18.63 | 19.06 | 18.63 | 19.06 | 19.06 | 0.05% | 545 |
| Oct 24, 2024 | 19.04 | 19.09 | 19.04 | 19.05 | 19.05 | -0.32% | 772 |
| Oct 23, 2024 | 18.81 | 19.11 | 18.81 | 19.11 | 19.11 | 4.24% | 269 |
| Oct 22, 2024 | 18.59 | 18.59 | 18.34 | 18.34 | 18.34 | -0.50% | 349 |
| Oct 21, 2024 | 18.68 | 18.68 | 18.41 | 18.43 | 18.43 | 0.44% | 673 |
| Oct 18, 2024 | 18.45 | 18.47 | 18.35 | 18.35 | 18.35 | -1.09% | 524 |
| Oct 17, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.80% | 163 |
| Oct 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.21% | 218 |
| Oct 15, 2024 | 19.15 | 19.41 | 19.15 | 19.41 | 19.41 | 0.53% | 966 |
| Oct 14, 2024 | 19.38 | 19.42 | 19.31 | 19.31 | 19.31 | 0.19% | 1,112 |
| Oct 11, 2024 | 20.50 | 20.50 | 19.25 | 19.27 | 19.27 | -7.96% | 974 |
| Oct 10, 2024 | 20.87 | 20.94 | 20.87 | 20.94 | 20.94 | 1.53% | 925 |
| Oct 9, 2024 | 20.74 | 20.74 | 20.62 | 20.62 | 20.62 | -5.49% | 480 |
| Oct 8, 2024 | 21.82 | 21.82 | 21.48 | 21.82 | 21.82 | -3.13% | 1,066 |
| Oct 7, 2024 | 22.30 | 22.95 | 22.30 | 22.53 | 22.53 | 0.90% | 1,046 |
| Oct 4, 2024 | 22.73 | 22.81 | 22.33 | 22.33 | 22.33 | -7.94% | 1,306 |
| Oct 3, 2024 | 24.85 | 24.85 | 24.25 | 24.25 | 24.25 | 1.24% | 403 |
| Oct 2, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.47% | 28 |
| Oct 1, 2024 | 24.11 | 24.24 | 23.52 | 23.84 | 23.84 | 4.19% | 1,301 |
| Sep 30, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 3.22% | 147 |
| Sep 27, 2024 | 21.82 | 22.17 | 21.82 | 22.17 | 22.17 | 0.19% | 1,059 |
| Sep 26, 2024 | 22.06 | 22.13 | 22.06 | 22.13 | 22.13 | -7.72% | 322 |
| Sep 25, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.80% | 68 |
| Sep 24, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -5.21% | 82 |
| Sep 23, 2024 | 25.01 | 25.01 | 24.85 | 24.85 | 24.85 | -0.64% | 1,514 |
| Sep 20, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.15% | 507 |
| Sep 19, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.63% | 327 |
| Sep 18, 2024 | 25.38 | 26.26 | 25.38 | 26.26 | 26.26 | -1.19% | 964 |
| Sep 17, 2024 | 26.29 | 26.85 | 26.29 | 26.58 | 26.58 | -5.21% | 1,514 |
| Sep 16, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.13% | 52 |
| Sep 13, 2024 | 28.74 | 28.75 | 28.65 | 28.65 | 28.65 | -5.87% | 581 |
| Sep 12, 2024 | 31.52 | 31.52 | 30.44 | 30.44 | 30.44 | -1.64% | 289 |