Get the Stockscreener App
8.149
6.73%
0.5137
After Hours:
8.30
0.151
+1.85%
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 October 10, 2025, is $8.149.
- 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 $8.149 now.
- The 52-week high stock price for FLYD is $33.47, representing a 310.73% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FLYD is $6.3721, indicating a -21.81% decrease from the current share price, occurred on August 28, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $8.15 | $7.53 | $0.619 | 24,929.0 | +6.73% |
| Oct 09, 2025 | $7.64 | $7.41 | $0.23 | 5,102.0 | +1.67% |
| Oct 08, 2025 | $7.56 | $7.42 | $0.142 | 3,754.0 | +0.67% |
| Oct 07, 2025 | $7.59 | $7.31 | $0.28 | 11,983.0 | +5.07% |
| Oct 06, 2025 | $7.34 | $6.99 | $0.35 | 4,931.0 | -3.05% |
| Oct 03, 2025 | $7.32 | $7.15 | $0.1734 | 10,695.0 | +0.87% |
| Oct 02, 2025 | $7.52 | $7.25 | $0.27 | 3,205.0 | -2.55% |
| Oct 01, 2025 | $7.45 | $7.28 | $0.1701 | 16,277.0 | +2.49% |
| Sep 30, 2025 | $7.41 | $7.03 | $0.376 | 17,954.0 | +4.29% |
| Sep 29, 2025 | $7.08 | $6.90 | $0.18 | 11,021.0 | -0.59% |
| Sep 26, 2025 | $7.15 | $7.01 | $0.1384 | 4,559.0 | -2.09% |
| Sep 25, 2025 | $7.20 | $7.09 | $0.11 | 6,578.0 | +2.29% |
| Sep 24, 2025 | $7.03 | $6.86 | $0.17 | 4,470.0 | +2.03% |
| Sep 23, 2025 | $6.86 | $6.66 | $0.2013 | 2,307.0 | +0.46% |
| Sep 22, 2025 | $6.84 | $6.80 | $0.04 | 3,704.0 | +1.94% |
| Sep 19, 2025 | $6.90 | $6.70 | $0.20 | 4,531.0 | -2.47% |
| Sep 18, 2025 | $6.94 | $6.86 | $0.08 | 4,711.0 | -1.29% |
| Sep 17, 2025 | $7.10 | $6.79 | $0.305 | 6,605.0 | +0.39% |
| Sep 16, 2025 | $7.09 | $6.89 | $0.20 | 3,982.0 | +1.81% |
| Sep 15, 2025 | $6.88 | $6.74 | $0.1365 | 18,793.0 | -0.15% |
| Sep 12, 2025 | $6.82 | $6.69 | $0.1268 | 1,750.0 | +2.56% |
| Sep 11, 2025 | $6.77 | $6.60 | $0.1663 | 6,100.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $8.15 | $6.99 | $1.16 | 105,805.0 | +12.11% |
| Sep, 2025 | $7.41 | $6.46 | $0.945 | 150,282.0 | +11.65% |
| Aug, 2025 | $8.87 | $6.37 | $2.49 | 160,195.0 | -19.03% |
| Jul, 2025 | $8.64 | $7.01 | $1.63 | 98,047.0 | -5.85% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):