MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
76.62
-3.22 (-4.03%)
At close: Apr 6, 2026, 4:00 PM EDT
76.62
0.00 (0.00%)
After-hours: Apr 6, 2026, 8:00 PM EDT
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 80.26 | 80.67 | 76.38 | 76.62 | 76.62 | -4.03% | 13,735 |
| Apr 2, 2026 | 81.44 | 81.44 | 79.84 | 79.84 | 79.84 | 2.05% | 2,343 |
| Apr 1, 2026 | 81.32 | 81.32 | 76.86 | 78.23 | 78.23 | -3.97% | 2,617 |
| Mar 31, 2026 | 87.90 | 88.90 | 81.47 | 81.47 | 81.46 | -12.05% | 6,655 |
| Mar 30, 2026 | 90.35 | 93.01 | 89.24 | 92.63 | 92.63 | 1.63% | 2,102 |
| Mar 27, 2026 | 86.07 | 91.98 | 86.07 | 91.15 | 91.15 | 10.07% | 3,455 |
| Mar 26, 2026 | 82.25 | 82.81 | 82.25 | 82.81 | 82.81 | 4.06% | 2,010 |
| Mar 25, 2026 | 80.00 | 80.00 | 79.40 | 79.58 | 79.58 | -1.91% | 1,063 |
| Mar 24, 2026 | 82.00 | 82.71 | 80.11 | 81.13 | 81.13 | 6.05% | 2,509 |
| Mar 23, 2026 | 75.74 | 76.50 | 75.74 | 76.50 | 76.50 | -9.48% | 1,834 |
| Mar 20, 2026 | 83.04 | 85.52 | 82.45 | 84.51 | 84.51 | 6.35% | 1,456 |
| Mar 19, 2026 | 79.75 | 81.69 | 79.46 | 79.46 | 79.46 | -1.36% | 2,310 |
| Mar 18, 2026 | 83.23 | 83.24 | 77.18 | 80.56 | 80.56 | 6.13% | 6,608 |
| Mar 17, 2026 | 75.20 | 76.10 | 73.42 | 75.90 | 75.90 | -9.34% | 4,602 |
| Mar 16, 2026 | 83.33 | 84.22 | 81.90 | 83.72 | 83.72 | -4.71% | 2,791 |
| Mar 13, 2026 | 83.50 | 87.86 | 83.50 | 87.86 | 87.86 | 0.71% | 3,056 |
| Mar 12, 2026 | 81.89 | 87.24 | 81.89 | 87.24 | 87.24 | 9.64% | 7,290 |
| Mar 11, 2026 | 79.14 | 79.57 | 79.05 | 79.57 | 79.57 | -1.59% | 2,067 |
| Mar 10, 2026 | 82.46 | 82.46 | 79.29 | 80.85 | 80.85 | 4.73% | 25,053 |
| Mar 9, 2026 | 84.57 | 87.60 | 77.20 | 77.20 | 77.20 | -1.73% | 2,821 |
| Mar 6, 2026 | 81.25 | 81.25 | 78.56 | 78.56 | 78.56 | 4.64% | 3,431 |
| Mar 5, 2026 | 75.19 | 75.19 | 74.10 | 75.07 | 75.07 | 2.72% | 4,792 |
| Mar 4, 2026 | 71.35 | 73.09 | 71.35 | 73.09 | 73.09 | -0.56% | 757 |
| Mar 3, 2026 | 79.00 | 79.09 | 71.15 | 73.50 | 73.50 | 1.28% | 4,694 |
| Mar 2, 2026 | 76.78 | 77.52 | 72.00 | 72.57 | 72.57 | 6.01% | 4,492 |
| Feb 27, 2026 | 68.25 | 68.94 | 68.25 | 68.46 | 68.46 | 6.26% | 1,341 |
| Feb 26, 2026 | 65.30 | 66.20 | 64.16 | 64.43 | 64.42 | -8.45% | 1,787 |
| Feb 25, 2026 | 72.53 | 72.53 | 70.37 | 70.37 | 70.37 | -2.82% | 447 |
| Feb 24, 2026 | 71.47 | 72.41 | 71.47 | 72.41 | 72.41 | -7.05% | 345 |
| Feb 23, 2026 | 71.60 | 79.90 | 71.60 | 77.90 | 77.90 | 11.69% | 3,564 |
| Feb 20, 2026 | 69.70 | 71.20 | 69.70 | 69.75 | 69.75 | -3.13% | 529 |
| Feb 19, 2026 | 70.80 | 72.60 | 70.80 | 72.00 | 72.00 | 7.51% | 1,115 |
| Feb 18, 2026 | 69.70 | 69.70 | 65.55 | 66.97 | 66.97 | -3.58% | 1,303 |
| Feb 17, 2026 | 71.25 | 72.60 | 68.70 | 69.46 | 69.46 | -5.88% | 770 |
| Feb 13, 2026 | 73.70 | 74.10 | 72.00 | 73.80 | 73.80 | 2.32% | 535 |
| Feb 12, 2026 | 66.50 | 74.10 | 65.90 | 72.13 | 72.13 | 6.90% | 644 |
| Feb 11, 2026 | 63.00 | 67.70 | 63.00 | 67.47 | 67.47 | 7.26% | 838 |
| Feb 10, 2026 | 62.15 | 62.91 | 61.00 | 62.91 | 62.91 | -2.81% | 705 |
| Feb 9, 2026 | 64.60 | 64.72 | 64.30 | 64.72 | 64.72 | 3.46% | 260 |
| Feb 6, 2026 | 66.40 | 66.40 | 62.55 | 62.56 | 62.56 | -11.83% | 550 |
| Feb 5, 2026 | 67.90 | 71.00 | 67.90 | 70.95 | 70.95 | 5.11% | 216 |
| Feb 4, 2026 | 67.50 | 69.10 | 66.00 | 67.50 | 67.50 | -0.93% | 437 |
| Feb 3, 2026 | 64.50 | 69.40 | 64.30 | 68.13 | 68.13 | 6.46% | 1,775 |
| Feb 2, 2026 | 65.90 | 65.90 | 63.00 | 64.00 | 64.00 | -5.68% | 699 |
| Jan 30, 2026 | 66.66 | 68.70 | 66.66 | 67.85 | 67.85 | 5.85% | 1,519 |
| Jan 29, 2026 | 68.50 | 68.50 | 63.70 | 64.10 | 64.10 | -7.24% | 566 |
| Jan 28, 2026 | 66.00 | 69.10 | 65.95 | 69.10 | 69.10 | 2.25% | 684 |
| Jan 27, 2026 | 66.65 | 67.58 | 66.10 | 67.58 | 67.58 | 3.50% | 510 |
| Jan 26, 2026 | 65.50 | 65.50 | 64.60 | 65.30 | 65.30 | 0.32% | 1,515 |
| Jan 23, 2026 | 64.30 | 65.45 | 64.30 | 65.09 | 65.09 | 3.32% | 308 |