Get the Stockscreener App
20.67
8.17%
-1.8622
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 14, 2025, is $20.67.
- 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 $20.67 now.
- The 52-week high stock price for FLYD is $42.88, representing a 107.46% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FLYD is $12.14, indicating a -41.27% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $21.48 | $20.62 | $0.86 | 8,391.0 | -7.91% |
| Mar 13, 2025 | $22.79 | $20.75 | $2.04 | 19,145.0 | +7.34% |
| Mar 12, 2025 | $21.79 | $20.13 | $1.66 | 21,175.0 | +1.21% |
| Mar 11, 2025 | $21.68 | $19.41 | $2.27 | 25,036.0 | +8.59% |
| Mar 10, 2025 | $19.59 | $17.96 | $1.63 | 17,526.0 | +11.31% |
| Mar 07, 2025 | $18.37 | $17.10 | $1.27 | 6,301.0 | +1.30% |
| Mar 06, 2025 | $16.95 | $15.66 | $1.29 | 6,087.0 | +11.64% |
| Mar 05, 2025 | $15.99 | $15.17 | $0.8168 | 3,579.0 | -4.65% |
| Mar 04, 2025 | $16.01 | $15.91 | $0.10 | 793.0 | +7.23% |
| Mar 03, 2025 | $14.84 | $13.44 | $1.40 | 6,151.0 | +5.26% |
| Feb 28, 2025 | $14.52 | $14.10 | $0.422 | 2,575.0 | -4.26% |
| Feb 27, 2025 | $14.73 | $13.91 | $0.8152 | 6,250.0 | +6.32% |
| Feb 26, 2025 | $13.93 | $13.36 | $0.57 | 6,063.0 | -2.23% |
| Feb 25, 2025 | $14.73 | $13.95 | $0.78 | 6,353.0 | +2.28% |
| Feb 24, 2025 | $14.23 | $13.60 | $0.6298 | 15,015.0 | -1.20% |
| Feb 21, 2025 | $14.10 | $12.67 | $1.43 | 20,526.0 | +15.14% |
| Feb 19, 2025 | $12.18 | $12.15 | $0.0294 | 4,368.0 | -0.24% |
| Feb 18, 2025 | $12.40 | $12.14 | $0.26 | 2,030.0 | -1.81% |
| Feb 14, 2025 | $12.43 | $12.43 | $0.00 | 105.0 | -4.47% |
| Feb 13, 2025 | $13.48 | $12.96 | $0.52 | 6,105.0 | -1.44% |
| Feb 12, 2025 | $13.85 | $13.18 | $0.67 | 4,458.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $22.79 | $13.44 | $9.35 | 114,184.0 | +47.19% |
| 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% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):