Get the Stockscreener App
7.2129
6.90%
0.4658
After Hours:
7.19
-0.0229
-0.32%
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 February 12, 2026, is $7.2129.
- 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 $7.2129 now.
- The 52-week high stock price for FLYD is $33.47, representing a 364.03% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FLYD is $5.38, indicating a -25.41% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $7.41 | $6.59 | $0.82 | 6,420.0 | +6.90% |
| Feb 11, 2026 | $6.77 | $6.30 | $0.4699 | 8,383.0 | +7.26% |
| Feb 10, 2026 | $6.29 | $6.10 | $0.1905 | 7,050.0 | -2.81% |
| Feb 09, 2026 | $6.47 | $6.43 | $0.0421 | 2,579.0 | +3.46% |
| Feb 06, 2026 | $6.64 | $6.25 | $0.3851 | 5,503.0 | -11.83% |
| Feb 05, 2026 | $7.10 | $6.79 | $0.31 | 2,161.0 | +5.11% |
| Feb 04, 2026 | $6.91 | $6.60 | $0.31 | 4,374.0 | -0.93% |
| Feb 03, 2026 | $6.94 | $6.43 | $0.51 | 17,756.0 | +6.46% |
| Feb 02, 2026 | $6.59 | $6.30 | $0.29 | 6,999.0 | -5.68% |
| Jan 30, 2026 | $6.87 | $6.67 | $0.2043 | 15,196.0 | +5.85% |
| Jan 29, 2026 | $6.85 | $6.37 | $0.48 | 5,661.0 | -7.24% |
| Jan 28, 2026 | $6.91 | $6.59 | $0.315 | 6,846.0 | +2.25% |
| Jan 27, 2026 | $6.76 | $6.61 | $0.1482 | 5,103.0 | +3.50% |
| Jan 26, 2026 | $6.55 | $6.46 | $0.09 | 15,159.0 | +0.32% |
| Jan 23, 2026 | $6.54 | $6.43 | $0.115 | 3,088.0 | +3.32% |
| Jan 22, 2026 | $6.32 | $6.00 | $0.317 | 6,668.0 | +0.18% |
| Jan 21, 2026 | $6.47 | $6.18 | $0.29 | 7,981.0 | -5.30% |
| Jan 20, 2026 | $6.67 | $6.42 | $0.25 | 10,380.0 | +7.92% |
| Jan 16, 2026 | $6.15 | $5.94 | $0.2126 | 3,618.0 | +3.49% |
| Jan 15, 2026 | $6.01 | $5.93 | $0.08 | 2,717.0 | -2.22% |
| Jan 14, 2026 | $6.27 | $5.91 | $0.36 | 10,027.0 | +4.47% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $7.41 | $6.10 | $1.31 | 67,645.0 | +6.30% |
| Jan, 2026 | $6.91 | $5.38 | $1.53 | 147,690.0 | +9.59% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.50 | $5.70 | $1.80 | 78,285.0 | -16.69% |
| Nov, 2025 | $9.20 | $6.97 | $2.23 | 171,102.0 | -3.31% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):