Get the Stockscreener App
82.81
4.06%
3.23
After Hours:
81.01
-1.7956
-2.17%
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 March 26, 2026, is $82.81.
- Microsectors Travel 3 X Inverse Leveraged Etn all-time high stock price is $334.70, occurred on April 07, 2025.
- 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 $82.81 now.
- The 52-week high stock price for FLYD is $334.70, representing a 304.20% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FLYD is $53.80, indicating a -35.03% decrease from the current share price, occurred on January 09, 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $82.81 | $82.25 | $0.5556 | 2,010.0 | +4.06% |
| Mar 25, 2026 | $80.00 | $79.39 | $0.605 | 1,063.0 | -1.91% |
| Mar 24, 2026 | $82.71 | $80.11 | $2.60 | 2,509.0 | +6.05% |
| Mar 23, 2026 | $76.50 | $75.74 | $0.76 | 1,834.0 | -9.48% |
| Mar 20, 2026 | $85.52 | $82.45 | $3.06 | 1,457.0 | +6.35% |
| Mar 19, 2026 | $81.69 | $79.46 | $2.23 | 2,310.0 | -1.36% |
| Mar 18, 2026 | $83.24 | $77.18 | $6.06 | 6,608.0 | +6.13% |
| Mar 17, 2026 | $76.10 | $73.42 | $2.68 | 4,602.0 | -9.34% |
| Mar 16, 2026 | $84.22 | $81.90 | $2.32 | 2,811.0 | -4.70% |
| Mar 13, 2026 | $87.86 | $83.50 | $4.36 | 2,996.0 | +0.71% |
| Mar 12, 2026 | $87.24 | $81.89 | $5.35 | 7,290.0 | +9.64% |
| Mar 11, 2026 | $79.57 | $79.05 | $0.5203 | 2,067.0 | -1.59% |
| Mar 10, 2026 | $82.46 | $79.29 | $3.17 | 25,053.0 | +4.73% |
| Mar 09, 2026 | $87.60 | $77.20 | $10.40 | 2,839.0 | -1.73% |
| Mar 06, 2026 | $81.25 | $78.56 | $2.69 | 3,431.0 | +4.64% |
| Mar 05, 2026 | $75.19 | $74.10 | $1.09 | 4,792.0 | +2.72% |
| Mar 04, 2026 | $73.09 | $71.35 | $1.74 | 857.0 | -0.56% |
| Mar 03, 2026 | $79.09 | $71.15 | $7.94 | 4,694.0 | +1.28% |
| Mar 02, 2026 | $77.52 | $72.00 | $5.52 | 4,492.0 | +6.01% |
| Feb 27, 2026 | $68.94 | $68.25 | $0.6902 | 1,341.0 | +6.26% |
| Feb 26, 2026 | $66.20 | $64.16 | $2.04 | 1,787.0 | -8.45% |
| Feb 25, 2026 | $72.53 | $70.37 | $2.16 | 447.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $87.86 | $71.15 | $16.71 | 85,725.0 | +20.96% |
| Feb, 2026 | $79.90 | $61.00 | $18.90 | 17,828.9 | +0.89% |
| Jan, 2026 | $69.10 | $53.80 | $15.30 | 14,769.0 | +9.59% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.00 | $57.00 | $18.00 | 7,828.5 | -16.69% |
| Nov, 2025 | $91.98 | $69.70 | $22.28 | 17,110.2 | -3.31% |
| Oct, 2025 | $81.49 | $69.70 | $11.79 | 25,799.0 | +3.95% |
| Sep, 2025 | $74.05 | $64.60 | $9.45 | 15,028.2 | +11.65% |
| Aug, 2025 | $88.65 | $63.72 | $24.93 | 16,019.5 | -19.03% |
| Jul, 2025 | $86.40 | $70.10 | $16.30 | 9,804.7 | -5.85% |
| Jun, 2025 | $114.8 | $85.40 | $29.36 | 24,194.9 | -20.73% |
| May, 2025 | $155.6 | $99.29 | $56.31 | 15,774.9 | -32.20% |
| Apr, 2025 | $334.7 | $155.9 | $178.8 | 29,971.4 | -23.31% |
| Mar, 2025 | $228.4 | $134.4 | $94.00 | 19,604.2 | +46.97% |
| Feb, 2025 | $148.8 | $121.4 | $27.40 | 8,750.5 | -0.53% |
| Jan, 2025 | $159.4 | $136.4 | $22.97 | 1,381.1 | -9.38% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.8 | $131.5 | $30.25 | 6,423.5 | +13.50% |
| Nov, 2024 | $185.6 | $134.9 | $50.71 | 2,010.2 | -26.86% |
| Oct, 2024 | $248.5 | $174.4 | $74.10 | 1,798.6 | -18.55% |
| Sep, 2024 | $324.3 | $218.2 | $106.1 | 1,049.6 | -23.39% |
| Aug, 2024 | $428.8 | $298.7 | $130.1 | 2,231.5 | -5.81% |
| Jul, 2024 | $324.2 | $248.7 | $75.46 | 2,911.3 | +19.60% |
| Jun, 2024 | $299.2 | $265.1 | $34.06 | 1,352.1 | -12.01% |
| May, 2024 | $316.0 | $260.5 | $55.56 | 2,256.3 | +4.51% |
| Apr, 2024 | $288.3 | $228.1 | $60.24 | 1,889.0 | +26.87% |
| Mar, 2024 | $270.0 | $224.8 | $45.23 | 3,516.2 | -10.87% |
| Feb, 2024 | $334.0 | $253.5 | $80.50 | 6,530.7 | -22.73% |
| Jan, 2024 | $382.0 | $308.0 | $74.00 | 9,819.5 | +0.00% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):