MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
7.03
-0.09 (-1.20%)
Oct 27, 2025, 11:26 AM EDT - Market open

FLYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256.977.016.977.03--1.21%2,686
Oct 24, 20257.067.127.067.117.11-2.32%537
Oct 23, 20257.157.377.157.287.28-0.38%3,158
Oct 22, 20257.137.347.117.317.313.26%9,416
Oct 21, 20257.407.407.087.087.08-4.36%9,750
Oct 20, 20257.637.637.347.407.40-5.85%7,369
Oct 17, 20257.957.957.747.867.86-1.01%13,951
Oct 16, 20257.648.097.487.947.947.43%15,908
Oct 15, 20257.167.517.157.397.390.56%13,091
Oct 14, 20258.048.127.217.357.35-6.61%30,997
Oct 13, 20257.907.937.777.877.87-3.42%20,638
Oct 10, 20257.548.157.538.158.156.73%25,195
Oct 9, 20257.417.647.417.647.641.66%5,102
Oct 8, 20257.557.567.427.517.510.67%3,754
Oct 7, 20257.317.597.317.467.465.07%11,983
Oct 6, 20257.267.346.997.107.10-3.06%4,931
Oct 3, 20257.237.327.157.327.320.88%10,695
Oct 2, 20257.377.527.257.267.26-2.55%3,205
Oct 1, 20257.287.457.287.457.452.49%16,277
Sep 30, 20257.047.417.037.277.274.29%17,954
Sep 29, 20256.997.086.906.976.97-0.60%11,021
Sep 26, 20257.157.157.017.017.01-2.08%4,559
Sep 25, 20257.207.207.097.167.162.49%6,613
Sep 24, 20256.867.036.866.996.991.84%4,470
Sep 23, 20256.696.866.666.866.860.45%2,307
Sep 22, 20256.836.846.806.836.831.94%3,734
Sep 19, 20256.906.906.706.706.70-2.47%4,531
Sep 18, 20256.886.946.866.876.87-1.29%4,712
Sep 17, 20256.937.106.806.966.960.39%6,605
Sep 16, 20256.897.096.896.936.931.81%3,982
Sep 15, 20256.756.886.746.816.81-0.15%18,793
Sep 12, 20256.706.826.696.826.822.56%1,750
Sep 11, 20256.706.776.606.656.65-3.48%6,100
Sep 10, 20256.736.996.716.896.891.62%10,210
Sep 9, 20256.726.796.726.786.781.50%6,027
Sep 8, 20256.876.876.686.686.68-2.77%6,276
Sep 5, 20256.786.946.786.876.872.00%7,041
Sep 4, 20256.806.836.716.746.740.07%4,287
Sep 3, 20256.466.786.466.736.73-9,995
Sep 2, 20256.806.946.716.736.733.38%9,384
Aug 29, 20256.626.636.516.516.512.17%10,628
Aug 28, 20256.386.546.376.376.37-1.68%3,387
Aug 27, 20256.516.526.466.486.48-0.81%1,252
Aug 26, 20256.626.656.536.536.53-1.98%2,936
Aug 25, 20256.566.676.536.676.672.48%4,019
Aug 22, 20256.906.906.516.516.51-11.63%22,971
Aug 21, 20257.557.557.367.367.360.79%7,079
Aug 20, 20257.197.497.197.307.302.73%12,353
Aug 19, 20257.127.157.007.117.11-0.42%6,733
Aug 18, 20257.437.437.137.147.14-2.87%3,563