Get the Stockscreener App
15.10
3.28%
0.4793
After Hours:
15.09
-0.0089
-0.06%
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 November 18, 2024, is $15.10.
- 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 553.63% to $15.10 now.
- The 52-week high stock price for FLYD is $42.88, representing a 183.99% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $14.37, indicating a -4.83% decrease from the current share price, occurred on November 14, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $15.24 | $15.09 | $0.15 | 1,478.0 | +3.28% |
| Nov 15, 2024 | $14.80 | $14.62 | $0.1804 | 1,969.0 | -1.41% |
| Nov 14, 2024 | $14.83 | $14.37 | $0.4589 | 2,819.0 | -3.02% |
| Nov 13, 2024 | $15.39 | $15.14 | $0.25 | 714.0 | -0.36% |
| Nov 12, 2024 | $15.54 | $15.35 | $0.1945 | 683.0 | +1.69% |
| Nov 11, 2024 | $15.61 | $15.09 | $0.52 | 1,026.0 | -5.44% |
| Nov 08, 2024 | $15.96 | $15.86 | $0.0953 | 501.0 | +1.10% |
| Nov 07, 2024 | $15.78 | $15.78 | $0.00 | 814.0 | +0.53% |
| Nov 06, 2024 | $16.72 | $15.70 | $1.02 | 1,927.0 | -12.03% |
| Nov 05, 2024 | $18.01 | $17.85 | $0.1602 | 323.0 | -3.83% |
| Nov 04, 2024 | $18.56 | $18.56 | $0.00 | 184.0 | +1.54% |
| Nov 01, 2024 | $18.41 | $18.28 | $0.1304 | 1,262.0 | -1.92% |
| Oct 31, 2024 | $18.64 | $17.90 | $0.74 | 3,287.0 | +6.07% |
| Oct 30, 2024 | $17.57 | $17.44 | $0.1307 | 268.0 | +0.00% |
| Oct 29, 2024 | $17.85 | $17.45 | $0.40 | 553.0 | -3.47% |
| Oct 28, 2024 | $18.34 | $18.18 | $0.161 | 760.0 | -4.50% |
| Oct 25, 2024 | $19.06 | $18.63 | $0.43 | 545.0 | +0.05% |
| Oct 24, 2024 | $19.09 | $19.04 | $0.051 | 772.0 | -0.32% |
| Oct 23, 2024 | $19.11 | $18.81 | $0.303 | 269.0 | +4.24% |
| Oct 22, 2024 | $18.59 | $18.34 | $0.2539 | 349.0 | -0.50% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.56 | $14.37 | $4.19 | 15,178.0 | -18.98% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):