Get the Stockscreener App
10.77
0.23%
-0.0251
After Hours:
10.73
-0.0433
-0.40%
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 May 30, 2025, is $10.77.
- 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 $10.77 now.
- The 52-week high stock price for FLYD is $42.88, representing a 298.02% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $9.929, indicating a -7.84% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $10.93 | $10.73 | $0.199 | 2,400.0 | -0.23% |
| May 29, 2025 | $10.92 | $10.70 | $0.2166 | 3,285.0 | +1.41% |
| May 28, 2025 | $10.66 | $10.37 | $0.2971 | 1,734.0 | +2.39% |
| May 27, 2025 | $10.96 | $10.33 | $0.63 | 17,858.0 | -9.63% |
| May 23, 2025 | $11.63 | $11.45 | $0.181 | 3,555.0 | +1.84% |
| May 22, 2025 | $11.52 | $11.16 | $0.361 | 3,922.0 | -1.65% |
| May 21, 2025 | $11.61 | $10.83 | $0.7799 | 22,010.0 | +9.09% |
| May 20, 2025 | $10.61 | $10.24 | $0.37 | 5,662.0 | +5.05% |
| May 19, 2025 | $10.07 | $10.01 | $0.0655 | 972.0 | +0.66% |
| May 16, 2025 | $10.29 | $9.93 | $0.36 | 2,446.0 | -4.50% |
| May 15, 2025 | $10.59 | $10.26 | $0.33 | 5,954.0 | +2.53% |
| May 14, 2025 | $10.21 | $9.93 | $0.281 | 5,876.0 | +2.18% |
| May 13, 2025 | $10.71 | $9.94 | $0.77 | 5,462.0 | -7.22% |
| May 12, 2025 | $11.08 | $10.73 | $0.35 | 32,556.0 | -14.11% |
| May 09, 2025 | $12.70 | $12.44 | $0.26 | 2,359.0 | -1.07% |
| May 08, 2025 | $13.04 | $12.33 | $0.7113 | 10,359.0 | -5.43% |
| May 07, 2025 | $13.60 | $13.15 | $0.45 | 5,482.0 | -4.96% |
| May 06, 2025 | $14.05 | $13.81 | $0.24 | 3,160.0 | +1.96% |
| May 05, 2025 | $13.94 | $13.36 | $0.581 | 10,450.0 | -1.11% |
| May 02, 2025 | $14.69 | $13.79 | $0.8949 | 7,583.0 | -10.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.56 | $9.93 | $5.63 | 160,149.0 | -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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):