Get the Stockscreener App
55.13
2.82%
1.5113
After Hours:
52.97
-2.1615
-3.92%
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 September 22, 2026, is $55.13.
- Microsectors Travel 3 X Inverse Leveraged Etn all-time high stock price is $334.70, occurred on April 07, 2025.
- The lowest Microsectors Travel 3 X Inverse Leveraged Etn stock price recorded was $0.00 on February 20, 2025. Since then, Microsectors Travel 3 X Inverse Leveraged Etn's stock price has risen over to $55.13 now.
- The 52-week high stock price for FLYD is $93.01, representing a 68.71% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for FLYD is $37.04, indicating a -32.82% decrease from the current share price, occurred on August 07, 2026.
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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $55.13 | $52.97 | $2.16 | 2,321.0 | +2.82% |
| Sep 21, 2026 | $55.65 | $53.36 | $2.29 | 2,111.0 | -5.11% |
| Sep 18, 2026 | $56.51 | $56.51 | $0.00 | 136.0 | +2.74% |
| Sep 17, 2026 | $55.00 | $54.67 | $0.33 | 822.0 | +0.17% |
| Sep 16, 2026 | $54.91 | $53.60 | $1.31 | 556.0 | +0.64% |
| Sep 15, 2026 | $54.57 | $54.56 | $0.010 | 477.0 | +5.38% |
| Sep 14, 2026 | $52.77 | $51.77 | $0.9967 | 1,214.0 | -1.66% |
| Sep 11, 2026 | $52.96 | $52.59 | $0.37 | 4,949.0 | -2.28% |
| Sep 10, 2026 | $53.87 | $53.87 | $0.00 | 304.0 | +0.48% |
| Sep 09, 2026 | $53.62 | $53.35 | $0.2668 | 657.0 | +5.36% |
| Sep 08, 2026 | $50.89 | $50.16 | $0.7268 | 1,040.0 | +7.49% |
| Sep 04, 2026 | $47.34 | $47.04 | $0.3011 | 688.0 | +0.46% |
| Sep 03, 2026 | $47.12 | $46.75 | $0.373 | 582.0 | +1.21% |
| Sep 02, 2026 | $47.45 | $46.56 | $0.8924 | 448.0 | -4.30% |
| Sep 01, 2026 | $48.65 | $46.18 | $2.47 | 988.0 | +5.78% |
| Aug 31, 2026 | $45.99 | $45.70 | $0.2906 | 728.0 | +8.09% |
| Aug 28, 2026 | $42.55 | $42.55 | $0.00 | 74.00 | -1.22% |
| Aug 27, 2026 | $43.07 | $42.11 | $0.9615 | 325.0 | +6.80% |
| Aug 26, 2026 | $40.33 | $38.84 | $1.49 | 1,268.0 | +3.17% |
| Aug 25, 2026 | $39.59 | $39.09 | $0.504 | 1,057.0 | -2.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $56.51 | $46.18 | $10.32 | 19,614.0 | +19.88% |
| Aug, 2026 | $45.99 | $37.04 | $8.95 | 24,074.0 | +3.58% |
| Jul, 2026 | $52.50 | $40.59 | $11.91 | 57,576.0 | +4.21% |
| Jun, 2026 | $59.22 | $40.17 | $19.05 | 40,561.0 | -18.94% |
| May, 2026 | $71.15 | $51.32 | $19.83 | 65,227.0 | -17.40% |
| Apr, 2026 | $81.44 | $50.01 | $31.43 | 69,189.0 | -21.88% |
| Mar, 2026 | $93.01 | $71.15 | $21.86 | 95,945.0 | +19.00% |
| Feb, 2026 | $79.90 | $61.00 | $18.90 | 17,828.9 | +0.89% |
| Jan, 2026 | $69.10 | $53.80 | $15.30 | 14,769.0 | +9.59% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.00 | $57.00 | $18.00 | 7,828.5 | -16.69% |
| Nov, 2025 | $91.98 | $69.70 | $22.28 | 17,110.2 | -3.31% |
| Oct, 2025 | $81.49 | $69.70 | $11.79 | 25,799.0 | +3.95% |
| Sep, 2025 | $74.05 | $64.60 | $9.45 | 15,028.2 | +11.65% |
| Aug, 2025 | $88.65 | $63.72 | $24.93 | 16,019.5 | -19.03% |
| Jul, 2025 | $86.40 | $70.10 | $16.30 | 9,804.7 | -5.85% |
| Jun, 2025 | $114.8 | $85.40 | $29.36 | 24,194.9 | -20.73% |
| May, 2025 | $155.6 | $99.29 | $56.31 | 15,774.9 | -32.20% |
| Apr, 2025 | $334.7 | $155.9 | $178.8 | 29,971.4 | -23.31% |
| Mar, 2025 | $228.4 | $134.4 | $94.00 | 19,604.2 | +46.97% |
| Feb, 2025 | $148.8 | $121.4 | $27.40 | 8,750.5 | -0.53% |
| Jan, 2025 | $159.4 | $136.4 | $22.97 | 1,381.1 | -9.38% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.8 | $131.5 | $30.25 | 6,423.5 | +13.50% |
| Nov, 2024 | $185.6 | $134.9 | $50.71 | 2,010.2 | -26.86% |
| Oct, 2024 | $248.5 | $174.4 | $74.10 | 1,798.6 | -18.55% |
| Sep, 2024 | $324.3 | $218.2 | $106.1 | 1,049.6 | -23.39% |
| Aug, 2024 | $428.8 | $298.7 | $130.1 | 2,231.5 | -5.81% |
| Jul, 2024 | $324.2 | $248.7 | $75.46 | 2,911.3 | +19.60% |
| Jun, 2024 | $299.2 | $265.1 | $34.06 | 1,352.1 | -12.01% |
| May, 2024 | $316.0 | $260.5 | $55.56 | 2,256.3 | +4.51% |
| Apr, 2024 | $288.3 | $228.1 | $60.24 | 1,889.0 | +26.87% |
| Mar, 2024 | $270.0 | $224.8 | $45.23 | 3,516.2 | -10.87% |
| Feb, 2024 | $334.0 | $253.5 | $80.50 | 6,530.7 | -22.73% |
| Jan, 2024 | $382.0 | $308.0 | $74.00 | 9,819.5 | +0.00% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):