Get the Stockscreener App
7.35
4.79%
-0.37
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 26, 2025, is $7.35.
- 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 $7.35 now.
- The 52-week high stock price for FLYD is $33.47, representing a 355.37% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FLYD is $6.3721, indicating a -13.30% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $7.50 | $7.32 | $0.18 | 3,841.0 | -4.79% |
| Nov 25, 2025 | $7.74 | $7.59 | $0.15 | 3,877.0 | -6.73% |
| Nov 24, 2025 | $8.28 | $8.13 | $0.15 | 1,351.0 | -0.91% |
| Nov 21, 2025 | $8.96 | $8.26 | $0.7051 | 8,264.0 | -9.18% |
| Nov 20, 2025 | $9.20 | $8.31 | $0.8877 | 10,200.0 | +7.68% |
| Nov 19, 2025 | $8.60 | $8.30 | $0.30 | 9,706.0 | +2.51% |
| Nov 18, 2025 | $8.57 | $8.29 | $0.2801 | 8,838.0 | -1.04% |
| Nov 17, 2025 | $8.54 | $7.85 | $0.689 | 6,646.0 | +8.01% |
| Nov 14, 2025 | $7.92 | $7.63 | $0.295 | 14,276.0 | +2.87% |
| Nov 13, 2025 | $7.58 | $7.15 | $0.4281 | 2,808.0 | +7.97% |
| Nov 12, 2025 | $7.16 | $6.97 | $0.19 | 11,742.0 | -4.11% |
| Nov 11, 2025 | $7.40 | $7.22 | $0.18 | 8,889.0 | -0.15% |
| Nov 10, 2025 | $7.49 | $7.22 | $0.2686 | 9,489.0 | -2.92% |
| Nov 07, 2025 | $8.17 | $7.48 | $0.69 | 17,760.0 | -7.02% |
| Nov 06, 2025 | $8.19 | $7.86 | $0.3301 | 10,568.0 | +2.98% |
| Nov 05, 2025 | $8.18 | $7.72 | $0.4599 | 10,455.0 | -4.43% |
| Nov 04, 2025 | $8.30 | $8.02 | $0.28 | 14,088.0 | +11.24% |
| Nov 03, 2025 | $7.77 | $7.42 | $0.3526 | 15,820.0 | -1.83% |
| Oct 31, 2025 | $7.71 | $7.51 | $0.1996 | 4,022.0 | -2.35% |
| Oct 30, 2025 | $7.75 | $7.38 | $0.3697 | 9,859.0 | +0.63% |
| Oct 29, 2025 | $7.75 | $7.53 | $0.2201 | 5,983.0 | +1.95% |
| Oct 28, 2025 | $7.55 | $7.24 | $0.31 | 29,712.0 | +8.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.20 | $6.97 | $2.23 | 168,618.0 | -2.73% |
| 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% |
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):