MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)

FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	40.53	40.68	40.53	40.68	40.67	0.06%	304
Jun 26, 2026	42.00	42.00	40.40	40.65	40.65	-5.73%	8,871
Jun 25, 2026	40.17	43.12	40.17	43.12	43.12	3.79%	184
Jun 24, 2026	43.11	43.23	40.23	41.55	41.55	-9.30%	1,093
Jun 23, 2026	47.10	47.10	45.81	45.81	45.81	-0.28%	1,882
Jun 22, 2026	45.94	45.94	45.94	45.94	45.94	3.14%	139
Jun 18, 2026	44.19	44.54	43.80	44.54	44.54	-6.14%	1,549
Jun 17, 2026	44.71	47.58	44.68	47.45	47.45	5.61%	8,080
Jun 16, 2026	44.01	44.93	44.01	44.93	44.93	-1.32%	2,311
Jun 15, 2026	44.20	45.90	44.20	45.53	45.53	-9.96%	1,519
Jun 12, 2026	50.27	51.42	50.27	50.57	50.57	-2.43%	1,360
Jun 11, 2026	59.22	59.22	51.78	51.83	51.83	-11.70%	3,560
Jun 10, 2026	58.56	58.76	58.55	58.70	58.69	8.96%	1,474
Jun 9, 2026	55.60	55.65	53.87	53.87	53.87	-4.33%	1,155
Jun 8, 2026	56.26	56.31	56.26	56.31	56.31	2.07%	340
Jun 5, 2026	53.05	56.16	53.00	55.17	55.17	2.48%	2,078
Jun 4, 2026	53.56	53.92	52.99	53.83	53.83	-2.08%	1,145
Jun 3, 2026	54.46	54.98	54.46	54.98	54.98	3.25%	1,322
Jun 2, 2026	52.70	53.25	52.70	53.25	53.25	4.84%	550
Jun 1, 2026	51.70	51.70	50.79	50.79	50.79	-3.38%	813
May 29, 2026	51.50	52.57	51.32	52.57	52.57	1.96%	1,875
May 28, 2026	53.27	53.27	51.40	51.56	51.56	-2.35%	2,019
May 27, 2026	54.71	54.71	51.70	52.80	52.80	-7.35%	8,699
May 26, 2026	57.55	57.55	56.43	56.98	56.98	-6.01%	4,146
May 22, 2026	60.23	60.90	59.63	60.63	60.63	-0.25%	739
May 21, 2026	66.20	66.20	60.78	60.78	60.78	-2.84%	1,584
May 20, 2026	70.45	71.15	62.56	62.56	62.56	-10.95%	1,933
May 19, 2026	69.49	70.25	69.49	70.25	70.25	5.24%	1,996
May 18, 2026	66.67	66.75	63.75	66.75	66.75	-0.51%	2,309
May 15, 2026	67.00	67.16	66.45	67.09	67.09	3.33%	2,442
May 14, 2026	64.21	64.93	64.16	64.93	64.93	0.31%	861
May 13, 2026	64.91	66.49	64.54	64.73	64.73	1.84%	3,976
May 12, 2026	63.25	64.98	63.25	63.56	63.56	1.24%	9,515
May 11, 2026	60.00	62.78	60.00	62.78	62.78	7.48%	1,508
May 8, 2026	58.18	58.53	57.19	58.41	58.41	2.61%	1,392
May 7, 2026	54.69	58.28	54.69	56.93	56.93	2.13%	6,007
May 6, 2026	58.48	58.48	55.27	55.74	55.74	-14.56%	10,629
May 5, 2026	66.54	66.79	65.24	65.24	65.24	-3.16%	611
May 4, 2026	64.46	67.36	63.63	67.36	67.36	7.11%	5,025
May 1, 2026	64.56	64.56	62.14	62.89	62.89	-1.18%	2,237
Apr 30, 2026	64.60	64.60	63.30	63.64	63.64	-4.30%	2,099
Apr 29, 2026	68.54	68.54	66.50	66.50	66.50	2.31%	4,487
Apr 28, 2026	63.90	65.00	63.57	65.00	65.00	4.67%	4,006
Apr 27, 2026	60.22	62.11	60.22	62.10	62.10	1.49%	2,625
Apr 24, 2026	62.34	62.53	61.19	61.19	61.19	-2.50%	2,764
Apr 23, 2026	59.79	63.00	59.79	62.76	62.76	5.35%	6,580
Apr 22, 2026	54.64	60.19	54.64	59.57	59.57	8.58%	3,056
Apr 21, 2026	52.36	54.87	51.29	54.87	54.87	4.58%	2,777
Apr 20, 2026	53.53	54.71	52.47	52.47	52.47	2.54%	6,055
Apr 17, 2026	51.00	52.71	50.01	51.16	51.16	-13.31%	3,879

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.