Get the Stockscreener App
13.64
6.47%
-0.9443
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History
The historical daily chart and data for Microsectors Travel 3 X Inverse Leveraged Etn stock (FLYD), show that the latest closing stock price as of February 06, 2025, is $13.64.
- Microsectors Travel 3 X Inverse Leveraged Etn all-time high stock price is $42.88, occurred on August 05, 2024.
- The lowest Microsectors Travel 3 X Inverse Leveraged Etn stock price recorded was $2.31 on March 21, 2024. Since then, Microsectors Travel 3 X Inverse Leveraged Etn's stock price has risen over 490.48% to $13.64 now.
- The 52-week high stock price for FLYD is $42.88, representing a 214.37% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $13.15, indicating a -3.59% decrease from the current share price, occurred on December 05, 2024.
The table below shows more information about FLYD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $13.97 | $13.64 | $0.33 | 2,539.0 | -6.47% |
| Feb 05, 2025 | $14.66 | $14.27 | $0.39 | 1,220.0 | +4.25% |
| Feb 04, 2025 | $13.99 | $13.96 | $0.03 | 943.0 | -2.97% |
| Feb 03, 2025 | $14.88 | $14.32 | $0.56 | 1,716.0 | +1.73% |
| Jan 31, 2025 | $14.17 | $14.02 | $0.1526 | 825.0 | +3.23% |
| Jan 30, 2025 | $13.78 | $13.64 | $0.14 | 1,771.0 | -2.63% |
| Jan 29, 2025 | $14.17 | $14.05 | $0.12 | 878.0 | -0.46% |
| Jan 28, 2025 | $14.17 | $14.17 | $0.00 | 159.0 | -3.14% |
| Jan 27, 2025 | $14.69 | $14.53 | $0.16 | 607.0 | -1.82% |
| Jan 24, 2025 | $14.90 | $14.90 | $0.00 | 7.00 | +1.56% |
| Jan 23, 2025 | $15.18 | $14.67 | $0.5142 | 1,039.0 | -1.30% |
| Jan 22, 2025 | $14.86 | $14.86 | $0.00 | 330.0 | +3.33% |
| Jan 21, 2025 | $14.38 | $14.38 | $0.00 | 269.0 | -1.35% |
| Jan 17, 2025 | $14.58 | $14.58 | $0.00 | 198.0 | -1.17% |
| Jan 16, 2025 | $14.96 | $14.64 | $0.3201 | 1,351.0 | -1.58% |
| Jan 15, 2025 | $14.99 | $14.50 | $0.4862 | 792.0 | -2.58% |
| Jan 14, 2025 | $15.38 | $15.38 | $0.00 | 284.0 | -1.99% |
| Jan 13, 2025 | $15.94 | $15.69 | $0.2419 | 1,400.0 | +2.11% |
| Jan 10, 2025 | $15.37 | $15.25 | $0.12 | 984.0 | -0.65% |
| Jan 08, 2025 | $15.68 | $15.47 | $0.2093 | 201.0 | +1.14% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors Travel 3 X Inverse Leveraged Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors Travel 3 X Inverse Leveraged Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $14.88 | $13.64 | $1.24 | 8,957.0 | -3.76% |
| Jan, 2025 | $15.94 | $13.64 | $2.30 | 13,811.0 | -9.38% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.18 | $13.15 | $3.03 | 64,235.0 | +13.50% |
| Nov, 2024 | $18.56 | $13.49 | $5.07 | 20,102.0 | -26.86% |
| Oct, 2024 | $24.85 | $17.44 | $7.41 | 17,986.0 | -18.55% |
| Sep, 2024 | $32.43 | $21.82 | $10.61 | 10,496.0 | -23.39% |
| Aug, 2024 | $42.88 | $29.87 | $13.01 | 22,315.0 | -5.81% |
| Jul, 2024 | $32.42 | $24.87 | $7.55 | 29,113.0 | +19.60% |
| Jun, 2024 | $29.92 | $26.51 | $3.41 | 13,521.0 | -12.01% |
| May, 2024 | $31.60 | $26.05 | $5.56 | 22,563.0 | +4.51% |
| Apr, 2024 | $28.83 | $22.81 | $6.02 | 18,890.0 | +26.87% |
| Mar, 2024 | $27.00 | $22.48 | $4.52 | 35,161.6 | -10.87% |
| Feb, 2024 | $33.40 | $25.35 | $8.05 | 65,306.6 | -22.73% |
| Jan, 2024 | $38.20 | $30.80 | $7.40 | 98,194.6 | +0.00% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):