MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
54.56
+2.79 (5.38%)
At close: Sep 15, 2026, 4:00 PM EDT
54.56
0.00 (0.00%)
After-hours: Sep 15, 2026, 4:10 PM EDT
FLYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 54.57 | 54.57 | 54.56 | 54.56 | 54.56 | 5.38% | 477 |
| Sep 14, 2026 | 52.77 | 52.77 | 51.77 | 51.77 | 51.77 | -1.66% | 1,214 |
| Sep 11, 2026 | 52.76 | 52.96 | 52.59 | 52.65 | 52.65 | -2.28% | 4,949 |
| Sep 10, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.48% | 350 |
| Sep 9, 2026 | 53.35 | 53.62 | 53.35 | 53.62 | 53.62 | 5.36% | 657 |
| Sep 8, 2026 | 50.16 | 50.89 | 50.16 | 50.89 | 50.89 | 7.49% | 1,038 |
| Sep 4, 2026 | 47.04 | 47.34 | 47.04 | 47.34 | 47.34 | 0.46% | 688 |
| Sep 3, 2026 | 47.04 | 47.12 | 46.75 | 47.12 | 47.12 | 1.21% | 582 |
| Sep 2, 2026 | 47.45 | 47.45 | 46.56 | 46.56 | 46.56 | -4.30% | 448 |
| Sep 1, 2026 | 46.18 | 48.65 | 46.18 | 48.65 | 48.65 | 5.78% | 974 |
| Aug 31, 2026 | 45.79 | 45.99 | 45.70 | 45.99 | 45.99 | 8.09% | 728 |
| Aug 28, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -1.22% | 74 |
| Aug 27, 2026 | 42.15 | 43.07 | 42.11 | 43.07 | 43.07 | 6.80% | 325 |
| Aug 26, 2026 | 38.84 | 40.33 | 38.84 | 40.33 | 40.33 | 3.17% | 1,268 |
| Aug 25, 2026 | 39.43 | 39.60 | 39.09 | 39.09 | 39.09 | -1.64% | 1,057 |
| Aug 24, 2026 | 39.99 | 39.99 | 39.74 | 39.74 | 39.74 | -1.83% | 718 |
| Aug 21, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -2.62% | 133 |
| Aug 20, 2026 | 41.52 | 41.57 | 41.52 | 41.57 | 41.57 | 4.17% | 214 |
| Aug 19, 2026 | 38.77 | 39.90 | 38.77 | 39.90 | 39.90 | -2.27% | 488 |
| Aug 18, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.41% | 2,383 |
| Aug 17, 2026 | 39.92 | 40.32 | 39.83 | 40.26 | 40.26 | 5.60% | 3,278 |
| Aug 14, 2026 | 37.27 | 38.13 | 37.27 | 38.13 | 38.12 | 0.99% | 2,773 |
| Aug 13, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -2.84% | 29 |
| Aug 12, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 2.92% | 434 |
| Aug 11, 2026 | 38.86 | 38.86 | 37.07 | 37.75 | 37.75 | -1.55% | 943 |
| Aug 10, 2026 | 37.95 | 38.35 | 37.95 | 38.35 | 38.35 | 3.48% | 2,945 |
| Aug 7, 2026 | 37.17 | 37.25 | 37.04 | 37.06 | 37.06 | -5.60% | 1,443 |
| Aug 6, 2026 | 38.77 | 39.25 | 38.77 | 39.25 | 39.25 | 1.89% | 277 |
| Aug 5, 2026 | 38.83 | 38.83 | 38.26 | 38.52 | 38.52 | -3.09% | 1,325 |
| Aug 4, 2026 | 40.72 | 40.72 | 39.75 | 39.75 | 39.75 | -4.90% | 1,170 |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.80% | 63 |
| Jul 31, 2026 | 44.40 | 44.40 | 43.91 | 43.91 | 43.91 | 2.07% | 814 |
| Jul 30, 2026 | 43.88 | 44.36 | 43.02 | 43.02 | 43.02 | 1.42% | 2,527 |
| Jul 29, 2026 | 42.90 | 42.90 | 41.50 | 42.42 | 42.42 | 3.59% | 1,993 |
| Jul 28, 2026 | 45.00 | 45.00 | 40.94 | 40.94 | 40.94 | -9.62% | 831 |
| Jul 27, 2026 | 47.30 | 47.30 | 45.30 | 45.30 | 45.30 | -9.84% | 7,275 |
| Jul 24, 2026 | 50.69 | 50.86 | 50.24 | 50.24 | 50.24 | -4.30% | 4,269 |
| Jul 23, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 7.54% | 2,083 |
| Jul 22, 2026 | 48.90 | 48.90 | 48.82 | 48.82 | 48.82 | 3.22% | 495 |
| Jul 21, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.13% | 48 |
| Jul 20, 2026 | 46.94 | 47.35 | 46.94 | 47.35 | 47.35 | 0.34% | 168 |
| Jul 17, 2026 | 47.02 | 47.19 | 46.97 | 47.19 | 47.19 | 5.09% | 9,986 |
| Jul 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.41% | 723 |
| Jul 15, 2026 | 44.60 | 45.60 | 44.60 | 45.55 | 45.55 | -3.83% | 3,192 |
| Jul 14, 2026 | 47.00 | 47.36 | 47.00 | 47.36 | 47.36 | 2.01% | 1,825 |
| Jul 13, 2026 | 44.74 | 46.43 | 44.48 | 46.43 | 46.43 | 4.44% | 5,745 |
| Jul 10, 2026 | 44.07 | 44.45 | 44.07 | 44.45 | 44.45 | -0.03% | 539 |
| Jul 9, 2026 | 46.16 | 46.16 | 44.03 | 44.47 | 44.46 | -5.06% | 5,760 |
| Jul 8, 2026 | 47.98 | 48.00 | 46.84 | 46.84 | 46.83 | 6.44% | 5,398 |
| Jul 7, 2026 | 43.52 | 44.00 | 43.52 | 44.00 | 44.00 | 2.19% | 2,465 |