Get the Stockscreener App
19.61
3.59%
-0.73
After Hours:
19.61
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 April 17, 2025, is $19.61.
- 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 $19.61 now.
- The 52-week high stock price for FLYD is $42.88, representing a 118.66% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $12.14, indicating a -38.09% decrease from the current share price, occurred on February 18, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $20.28 | $19.25 | $1.03 | 6,879.0 | -3.59% |
| Apr 16, 2025 | $20.98 | $19.42 | $1.56 | 10,766.0 | +4.74% |
| Apr 15, 2025 | $19.57 | $19.24 | $0.33 | 9,108.0 | -2.91% |
| Apr 14, 2025 | $20.20 | $18.96 | $1.24 | 6,045.0 | +0.42% |
| Apr 11, 2025 | $21.60 | $19.75 | $1.85 | 14,985.0 | -3.77% |
| Apr 10, 2025 | $21.56 | $18.94 | $2.62 | 25,311.0 | +20.07% |
| Apr 09, 2025 | $31.52 | $16.81 | $14.71 | 36,733.0 | -44.73% |
| Apr 08, 2025 | $31.63 | $25.99 | $5.64 | 9,617.0 | +6.34% |
| Apr 07, 2025 | $33.47 | $25.19 | $8.28 | 47,991.0 | +1.66% |
| Apr 04, 2025 | $30.00 | $27.30 | $2.70 | 26,850.0 | +15.61% |
| Apr 03, 2025 | $24.96 | $22.94 | $2.02 | 24,284.0 | +26.88% |
| Apr 02, 2025 | $20.97 | $19.43 | $1.54 | 12,886.0 | -5.80% |
| Apr 01, 2025 | $21.92 | $20.88 | $1.04 | 8,992.0 | +0.77% |
| Mar 31, 2025 | $22.84 | $20.64 | $2.20 | 20,645.0 | +1.07% |
| Mar 28, 2025 | $20.63 | $19.45 | $1.18 | 6,321.0 | +9.88% |
| Mar 27, 2025 | $18.71 | $18.49 | $0.225 | 2,280.0 | +3.30% |
| Mar 26, 2025 | $18.06 | $18.05 | $0.0047 | 724.0 | +2.83% |
| Mar 25, 2025 | $17.68 | $17.49 | $0.1882 | 2,971.0 | -0.04% |
| Mar 24, 2025 | $18.04 | $17.56 | $0.48 | 8,202.0 | -5.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $33.47 | $16.81 | $16.66 | 247,326.0 | -5.36% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):