Get the Stockscreener App
5.55
1.44%
-0.0813
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 08, 2026, is $5.55.
- 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 $5.55 now.
- The 52-week high stock price for FLYD is $33.47, representing a 503.06% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FLYD is $5.45, indicating a -1.80% decrease from the current share price, occurred on January 08, 2026.
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 08, 2026 | $5.58 | $5.45 | $0.129 | 5,601.0 | -1.44% |
| Jan 07, 2026 | $5.67 | $5.46 | $0.21 | 20,490.0 | +0.74% |
| Jan 06, 2026 | $5.76 | $5.59 | $0.17 | 2,799.0 | -6.36% |
| Jan 05, 2026 | $6.18 | $5.77 | $0.41 | 3,733.0 | -1.81% |
| Jan 02, 2026 | $6.27 | $6.07 | $0.201 | 4,156.0 | -1.80% |
| Dec 31, 2025 | $6.19 | $6.05 | $0.1413 | 3,219.0 | +1.72% |
| Dec 30, 2025 | $6.09 | $6.02 | $0.0669 | 3,191.0 | -0.21% |
| Dec 29, 2025 | $6.14 | $6.01 | $0.13 | 6,320.0 | +2.37% |
| Dec 26, 2025 | $6.00 | $5.87 | $0.13 | 2,967.0 | +1.36% |
| Dec 24, 2025 | $5.89 | $5.88 | $0.0114 | 532.0 | -0.87% |
| Dec 23, 2025 | $5.94 | $5.83 | $0.11 | 1,178.0 | +3.67% |
| Dec 22, 2025 | $5.93 | $5.70 | $0.23 | 7,269.0 | -4.81% |
| Dec 19, 2025 | $6.03 | $5.98 | $0.05 | 2,545.0 | -3.92% |
| Dec 18, 2025 | $6.30 | $6.22 | $0.08 | 1,437.0 | -2.10% |
| Dec 17, 2025 | $6.39 | $6.19 | $0.1985 | 1,771.0 | +3.21% |
| Dec 16, 2025 | $6.27 | $6.06 | $0.21 | 7,140.0 | -0.59% |
| Dec 15, 2025 | $6.46 | $6.20 | $0.26 | 4,718.0 | -2.40% |
| Dec 12, 2025 | $6.38 | $6.21 | $0.17 | 3,319.0 | +0.79% |
| Dec 11, 2025 | $6.60 | $6.33 | $0.275 | 5,824.0 | -5.87% |
| Dec 10, 2025 | $7.00 | $6.64 | $0.36 | 7,160.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.27 | $5.45 | $0.82 | 42,380.0 | -10.36% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.50 | $5.70 | $1.80 | 78,285.0 | -16.69% |
| Nov, 2025 | $9.20 | $6.97 | $2.23 | 171,102.0 | -3.31% |
| Oct, 2025 | $8.15 | $6.97 | $1.18 | 257,990.0 | +3.95% |
| 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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):