Get the Stockscreener App
6.87
2.01%
0.1354
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 05, 2025, is $6.87.
- 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 $6.87 now.
- The 52-week high stock price for FLYD is $33.47, representing a 387.19% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FLYD is $6.3721, indicating a -7.25% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $6.94 | $6.78 | $0.162 | 7,039.0 | +2.01% |
| Sep 04, 2025 | $6.83 | $6.71 | $0.1198 | 4,287.0 | +0.07% |
| Sep 03, 2025 | $6.78 | $6.46 | $0.319 | 9,995.0 | +0.00% |
| Sep 02, 2025 | $6.94 | $6.71 | $0.2319 | 9,384.0 | +3.37% |
| Aug 29, 2025 | $6.63 | $6.51 | $0.1197 | 10,628.0 | +2.17% |
| Aug 28, 2025 | $6.54 | $6.37 | $0.1679 | 2,787.0 | -1.68% |
| Aug 27, 2025 | $6.52 | $6.46 | $0.06 | 1,252.0 | -0.81% |
| Aug 26, 2025 | $6.65 | $6.53 | $0.1127 | 2,936.0 | -1.98% |
| Aug 25, 2025 | $6.67 | $6.53 | $0.1413 | 3,927.0 | +1.78% |
| Aug 22, 2025 | $6.90 | $6.55 | $0.35 | 22,565.0 | -11.02% |
| Aug 21, 2025 | $7.55 | $7.36 | $0.189 | 7,079.0 | +0.80% |
| Aug 20, 2025 | $7.49 | $7.19 | $0.2953 | 12,353.0 | +2.72% |
| Aug 19, 2025 | $7.15 | $7.00 | $0.15 | 6,732.0 | -0.42% |
| Aug 18, 2025 | $7.43 | $7.13 | $0.2998 | 3,562.0 | -2.87% |
| Aug 15, 2025 | $7.35 | $7.23 | $0.12 | 8,409.0 | -0.81% |
| Aug 14, 2025 | $7.56 | $7.40 | $0.16 | 8,326.0 | +1.37% |
| Aug 13, 2025 | $7.54 | $7.31 | $0.23 | 5,720.0 | -3.77% |
| Aug 12, 2025 | $8.10 | $7.60 | $0.5034 | 7,322.0 | -11.66% |
| Aug 11, 2025 | $8.60 | $8.46 | $0.14 | 2,147.0 | +0.58% |
| Aug 08, 2025 | $8.55 | $8.30 | $0.25 | 1,420.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.94 | $6.46 | $0.4819 | 37,744.0 | +5.53% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):