MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
7.35
-0.06 (-0.81%)
At close: Aug 15, 2025, 4:00 PM
7.35
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | -0.81% | 8,409 |
| Aug 14, 2025 | 7.56 | 7.56 | 7.40 | 7.41 | 7.41 | 1.37% | 8,326 |
| Aug 13, 2025 | 7.54 | 7.54 | 7.31 | 7.31 | 7.31 | -3.78% | 5,724 |
| Aug 12, 2025 | 8.05 | 8.10 | 7.60 | 7.60 | 7.60 | -11.65% | 7,322 |
| Aug 11, 2025 | 8.47 | 8.60 | 8.46 | 8.60 | 8.60 | 0.58% | 2,183 |
| Aug 8, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 2.96% | 1,420 |
| Aug 7, 2025 | 8.03 | 8.55 | 8.03 | 8.30 | 8.30 | 2.00% | 15,778 |
| Aug 6, 2025 | 8.26 | 8.34 | 8.09 | 8.14 | 8.14 | 0.25% | 9,744 |
| Aug 5, 2025 | 8.24 | 8.24 | 8.09 | 8.12 | 8.12 | 0.50% | 3,167 |
| Aug 4, 2025 | 8.33 | 8.33 | 8.08 | 8.08 | 8.08 | -5.72% | 9,357 |
| Aug 1, 2025 | 8.66 | 8.87 | 8.57 | 8.57 | 8.57 | 6.59% | 14,994 |
| Jul 31, 2025 | 7.71 | 8.05 | 7.71 | 8.04 | 8.04 | 4.15% | 5,642 |
| Jul 30, 2025 | 7.83 | 7.90 | 7.64 | 7.72 | 7.72 | 0.01% | 11,617 |
| Jul 29, 2025 | 7.43 | 7.72 | 7.43 | 7.72 | 7.72 | 5.93% | 11,367 |
| Jul 28, 2025 | 7.22 | 7.32 | 7.22 | 7.29 | 7.29 | 0.22% | 3,010 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.27 | 7.27 | 7.27 | -1.58% | 3,878 |
| Jul 24, 2025 | 7.10 | 7.39 | 7.10 | 7.39 | 7.39 | 3.97% | 9,544 |
| Jul 23, 2025 | 7.03 | 7.11 | 7.01 | 7.11 | 7.11 | -0.55% | 3,528 |
| Jul 22, 2025 | 7.35 | 7.46 | 7.15 | 7.15 | 7.15 | -2.39% | 3,193 |
| Jul 21, 2025 | 7.18 | 7.32 | 7.18 | 7.32 | 7.32 | 0.84% | 2,011 |
| Jul 18, 2025 | 7.30 | 7.30 | 7.24 | 7.26 | 7.26 | -0.15% | 635 |
| Jul 17, 2025 | 7.37 | 7.37 | 7.24 | 7.27 | 7.27 | -3.20% | 2,261 |
| Jul 16, 2025 | 7.51 | 7.67 | 7.36 | 7.51 | 7.51 | -0.40% | 6,440 |
| Jul 15, 2025 | 7.13 | 7.54 | 7.13 | 7.54 | 7.54 | 4.87% | 2,919 |
| Jul 14, 2025 | 7.38 | 7.40 | 7.19 | 7.19 | 7.19 | -2.07% | 2,679 |
| Jul 11, 2025 | 7.31 | 7.34 | 7.28 | 7.34 | 7.34 | 4.14% | 1,569 |
| Jul 10, 2025 | 7.49 | 7.49 | 7.03 | 7.05 | 7.05 | -9.85% | 6,522 |
| Jul 9, 2025 | 7.63 | 7.85 | 7.63 | 7.82 | 7.82 | 1.18% | 1,650 |
| Jul 8, 2025 | 7.55 | 7.75 | 7.55 | 7.73 | 7.73 | -0.44% | 2,082 |
| Jul 7, 2025 | 7.94 | 7.94 | 7.61 | 7.76 | 7.76 | -0.47% | 3,106 |
| Jul 3, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -3.31% | 7,987 |
| Jul 2, 2025 | 8.21 | 8.21 | 8.06 | 8.07 | 8.07 | -1.96% | 4,211 |
| Jul 1, 2025 | 8.64 | 8.64 | 8.22 | 8.23 | 8.23 | -3.65% | 5,270 |
| Jun 30, 2025 | 8.56 | 8.72 | 8.54 | 8.54 | 8.54 | -2.18% | 10,458 |
| Jun 27, 2025 | 9.08 | 9.08 | 8.72 | 8.73 | 8.73 | -3.43% | 5,882 |
| Jun 26, 2025 | 9.37 | 9.47 | 8.96 | 9.04 | 9.04 | -6.26% | 7,427 |
| Jun 25, 2025 | 9.42 | 9.68 | 9.42 | 9.64 | 9.64 | 3.59% | 7,428 |
| Jun 24, 2025 | 9.78 | 9.78 | 9.30 | 9.31 | 9.31 | -10.16% | 11,008 |
| Jun 23, 2025 | 10.98 | 11.48 | 10.35 | 10.36 | 10.36 | -3.47% | 41,382 |
| Jun 20, 2025 | 10.70 | 10.84 | 10.48 | 10.74 | 10.74 | -0.87% | 3,225 |
| Jun 18, 2025 | 10.84 | 10.89 | 10.54 | 10.83 | 10.83 | -0.73% | 6,426 |
| Jun 17, 2025 | 10.61 | 10.96 | 10.51 | 10.91 | 10.91 | 5.21% | 10,870 |
| Jun 16, 2025 | 10.70 | 10.73 | 10.34 | 10.37 | 10.37 | -7.90% | 10,616 |
| Jun 13, 2025 | 10.98 | 11.39 | 10.83 | 11.26 | 11.26 | 8.90% | 66,943 |
| Jun 12, 2025 | 10.36 | 10.38 | 10.20 | 10.34 | 10.34 | 2.83% | 17,365 |
| Jun 11, 2025 | 9.62 | 10.14 | 9.60 | 10.06 | 10.06 | 4.06% | 9,471 |
| Jun 10, 2025 | 9.75 | 9.77 | 9.59 | 9.66 | 9.66 | -0.92% | 3,894 |
| Jun 9, 2025 | 9.75 | 9.79 | 9.65 | 9.75 | 9.75 | -1.52% | 10,584 |
| Jun 6, 2025 | 10.01 | 10.13 | 9.90 | 9.90 | 9.90 | -5.70% | 8,057 |
| Jun 5, 2025 | 10.40 | 10.57 | 10.38 | 10.50 | 10.50 | -0.65% | 3,544 |