Get the Stockscreener App
14.88
3.14%
-0.4824
After Hours:
15.00
0.115
+0.77%
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 January 06, 2025, is $14.88.
- 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 544.37% to $14.88 now.
- The 52-week high stock price for FLYD is $42.88, representing a 188.08% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $13.15, indicating a -11.66% 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $14.88 | $14.66 | $0.225 | 1,152.0 | -3.14% |
| Jan 03, 2025 | $15.37 | $15.37 | $0.00 | 67.00 | -2.15% |
| Jan 02, 2025 | $15.71 | $15.70 | $0.010 | 385.0 | +0.41% |
| Dec 31, 2024 | $15.64 | $15.64 | $0.00 | 147.0 | +1.10% |
| Dec 30, 2024 | $16.07 | $15.36 | $0.7099 | 1,738.0 | +1.84% |
| Dec 27, 2024 | $15.20 | $15.18 | $0.0194 | 384.0 | +3.95% |
| Dec 26, 2024 | $14.85 | $14.57 | $0.2838 | 721.0 | -0.31% |
| Dec 24, 2024 | $14.68 | $14.66 | $0.0212 | 556.0 | -2.08% |
| Dec 23, 2024 | $15.47 | $14.93 | $0.54 | 2,479.0 | -1.26% |
| Dec 20, 2024 | $15.92 | $14.89 | $1.03 | 10,932.0 | -5.19% |
| Dec 19, 2024 | $15.99 | $15.61 | $0.377 | 1,458.0 | -1.14% |
| Dec 18, 2024 | $16.18 | $14.56 | $1.62 | 2,817.0 | +7.62% |
| Dec 17, 2024 | $15.39 | $15.01 | $0.3815 | 2,884.0 | -0.54% |
| Dec 16, 2024 | $15.17 | $14.81 | $0.3615 | 9,942.0 | +1.51% |
| Dec 13, 2024 | $14.89 | $14.29 | $0.5966 | 7,200.0 | +4.50% |
| Dec 12, 2024 | $14.25 | $13.84 | $0.4058 | 1,662.0 | +2.66% |
| Dec 11, 2024 | $13.88 | $13.71 | $0.1668 | 6,920.0 | -0.24% |
| Dec 10, 2024 | $13.91 | $13.51 | $0.3999 | 5,172.0 | -1.00% |
| Dec 09, 2024 | $14.06 | $13.38 | $0.679 | 3,298.0 | +5.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $15.71 | $14.66 | $1.04 | 1,604.0 | -4.83% |
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% |
0.23%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):