Get the Stockscreener App
54.00
0.47%
-0.2571
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 14, 2026, is $54.00.
- Microsectors Travel 3 X Inverse Leveraged Etn all-time high stock price is $428.80, occurred on August 05, 2024.
- The lowest Microsectors Travel 3 X Inverse Leveraged Etn stock price recorded was $37.04 on August 07, 2026. Since then, Microsectors Travel 3 X Inverse Leveraged Etn's stock price has risen over 45.78% to $54.00 now.
- The 52-week high stock price for FLYD is $93.01, representing a 72.25% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for FLYD is $37.04, indicating a -31.40% decrease from the current share price, occurred on August 07, 2026.
- The closing price of Microsectors Travel 3 X Inverse Leveraged Etn (FLYD) stock in the beginning of 2025 was $157.05. The stock closed the year at $61.91, a loss of over -60.58% for the year.
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 13, 2026 | $54.97 | $54.00 | $0.9744 | 298.0 | -0.47% |
| Oct 12, 2026 | $54.25 | $54.25 | $0.00 | 41.00 | +2.68% |
| Oct 09, 2026 | $54.17 | $52.84 | $1.33 | 5,619.0 | -1.41% |
| Oct 08, 2026 | $56.22 | $53.60 | $2.62 | 3,428.0 | -3.06% |
| Oct 07, 2026 | $55.29 | $55.22 | $0.0662 | 303.0 | +2.78% |
| Oct 06, 2026 | $54.20 | $53.02 | $1.17 | 477.0 | -3.06% |
| Oct 05, 2026 | $55.49 | $55.33 | $0.1638 | 1,810.0 | +1.00% |
| Oct 02, 2026 | $54.99 | $54.94 | $0.0484 | 1,317.0 | -2.40% |
| Oct 01, 2026 | $57.16 | $56.29 | $0.8662 | 550.0 | +2.03% |
| Sep 30, 2026 | $55.17 | $54.00 | $1.17 | 635.0 | +1.32% |
| Sep 29, 2026 | $54.45 | $53.98 | $0.475 | 955.0 | -3.67% |
| Sep 28, 2026 | $57.49 | $56.53 | $0.9602 | 840.0 | +3.08% |
| Sep 25, 2026 | $55.18 | $54.84 | $0.3397 | 3,337.0 | -5.44% |
| Sep 24, 2026 | $60.31 | $57.99 | $2.32 | 881.0 | -1.65% |
| Sep 23, 2026 | $58.97 | $58.97 | $0.00 | 324.0 | +6.96% |
| Sep 22, 2026 | $55.13 | $52.97 | $2.16 | 2,325.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $57.16 | $52.84 | $4.32 | 13,843.0 | -2.13% |
| Sep, 2026 | $60.31 | $46.18 | $14.13 | 24,269.0 | +19.96% |
| 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 | 17,830.0 | +0.89% |
| Jan, 2026 | $69.10 | $53.80 | $15.30 | 14,771.0 | +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 | 7,830.0 | -16.69% |
| Nov, 2025 | $91.98 | $69.70 | $22.28 | 17,113.0 | -3.31% |
| Oct, 2025 | $81.49 | $69.70 | $11.79 | 25,800.0 | +3.95% |
| Sep, 2025 | $74.05 | $64.60 | $9.45 | 15,029.0 | +11.65% |
| Aug, 2025 | $88.65 | $63.72 | $24.93 | 16,021.0 | -19.03% |
| Jul, 2025 | $86.40 | $70.10 | $16.30 | 9,805.0 | -5.85% |
| Jun, 2025 | $114.8 | $85.40 | $29.36 | 24,195.0 | -20.73% |
| May, 2025 | $155.6 | $99.29 | $56.31 | 15,775.0 | -32.20% |
| Apr, 2025 | $334.7 | $155.9 | $178.8 | 29,974.0 | -23.31% |
| Mar, 2025 | $228.4 | $134.4 | $94.00 | 19,605.0 | +46.97% |
| Feb, 2025 | $148.8 | $121.4 | $27.40 | 8,754.0 | -0.53% |
| Jan, 2025 | $159.4 | $136.4 | $22.97 | 1,382.0 | -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 | 6,424.0 | +13.50% |
| Nov, 2024 | $185.6 | $134.9 | $50.71 | 2,010.0 | -26.86% |
| Oct, 2024 | $248.5 | $174.4 | $74.10 | 1,799.0 | -18.55% |
| Sep, 2024 | $324.3 | $218.2 | $106.1 | 1,048.0 | -23.39% |
| Aug, 2024 | $428.8 | $298.7 | $130.1 | 2,232.0 | -5.81% |
| Jul, 2024 | $324.2 | $248.7 | $75.46 | 2,912.0 | +19.60% |
| Jun, 2024 | $299.2 | $265.1 | $34.06 | 1,355.0 | -12.01% |
| May, 2024 | $316.0 | $260.5 | $55.56 | 2,258.0 | +4.51% |
| Apr, 2024 | $288.3 | $228.1 | $60.24 | 1,891.0 | +26.87% |
| Mar, 2024 | $270.0 | $224.8 | $45.22 | 3,516.0 | -10.87% |
| Feb, 2024 | $334.0 | $253.5 | $80.50 | 6,532.0 | -22.73% |
| Jan, 2024 | $382.0 | $308.0 | $74.00 | 9,819.0 | +0.00% |
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):