Get the Stockscreener App
7.415
1.30%
0.095
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 July 22, 2025, is $7.415.
- 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 $0.00 on February 20, 2025. Since then, Microsectors Travel 3 X Inverse Leveraged Etn's stock price has risen over to $7.415 now.
- The 52-week high stock price for FLYD is $42.88, representing a 478.29% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $7.03, indicating a -5.19% decrease from the current share price, occurred on July 10, 2025.
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 |
|---|---|---|---|---|---|
| Jul 22, 2025 | $7.46 | $7.35 | $0.11 | 1,306.0 | +1.91% |
| Jul 21, 2025 | $7.32 | $7.18 | $0.14 | 2,011.0 | +0.84% |
| Jul 18, 2025 | $7.30 | $7.24 | $0.0635 | 635.0 | -0.15% |
| Jul 17, 2025 | $7.37 | $7.24 | $0.13 | 2,261.0 | -3.19% |
| Jul 16, 2025 | $7.67 | $7.36 | $0.309 | 6,439.0 | -0.40% |
| Jul 15, 2025 | $7.54 | $7.13 | $0.41 | 2,916.0 | +4.87% |
| Jul 14, 2025 | $7.40 | $7.19 | $0.21 | 2,679.0 | -2.08% |
| Jul 11, 2025 | $7.34 | $7.28 | $0.0616 | 1,553.0 | +4.15% |
| Jul 10, 2025 | $7.49 | $7.03 | $0.46 | 6,522.0 | -9.85% |
| Jul 09, 2025 | $7.84 | $7.63 | $0.215 | 1,650.0 | +1.18% |
| Jul 08, 2025 | $7.75 | $7.55 | $0.1965 | 2,082.0 | -0.44% |
| Jul 07, 2025 | $7.94 | $7.61 | $0.33 | 3,106.0 | -0.47% |
| Jul 03, 2025 | $7.90 | $7.75 | $0.1502 | 7,987.0 | -3.31% |
| Jul 02, 2025 | $8.21 | $8.06 | $0.1501 | 4,211.0 | -1.96% |
| Jul 01, 2025 | $8.64 | $8.21 | $0.425 | 5,270.0 | -3.65% |
| Jun 30, 2025 | $8.72 | $8.54 | $0.18 | 10,458.0 | -2.18% |
| Jun 27, 2025 | $9.08 | $8.72 | $0.36 | 5,832.0 | -3.42% |
| Jun 26, 2025 | $9.47 | $8.96 | $0.51 | 7,427.0 | -6.27% |
| Jun 25, 2025 | $9.68 | $9.42 | $0.2599 | 7,426.0 | +3.59% |
| Jun 24, 2025 | $9.78 | $9.30 | $0.48 | 10,978.0 | -10.16% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $8.64 | $7.03 | $1.61 | 50,628.0 | -12.65% |
| Jun, 2025 | $11.48 | $8.54 | $2.94 | 241,949.0 | -20.73% |
| May, 2025 | $15.56 | $9.93 | $5.63 | 157,749.0 | -32.20% |
| Apr, 2025 | $33.47 | $15.59 | $17.88 | 299,714.0 | -23.31% |
| Mar, 2025 | $22.84 | $13.44 | $9.40 | 196,042.0 | +46.97% |
| Feb, 2025 | $14.88 | $12.14 | $2.74 | 87,505.0 | -0.53% |
| 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% |
0.47%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):