MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
75.07
+1.99 (2.72%)
At close: Mar 5, 2026, 4:00 PM EST
75.07
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.19 | 75.19 | 74.10 | 75.07 | 75.07 | 2.72% | 4,792 |
| Mar 4, 2026 | 71.35 | 73.09 | 71.35 | 73.09 | 73.09 | -0.56% | 757 |
| Mar 3, 2026 | 79.00 | 79.09 | 71.15 | 73.50 | 73.50 | 1.28% | 4,694 |
| Mar 2, 2026 | 76.78 | 77.52 | 72.00 | 72.57 | 72.57 | 6.01% | 4,492 |
| Feb 27, 2026 | 68.25 | 68.94 | 68.25 | 68.46 | 68.46 | 6.26% | 1,341 |
| Feb 26, 2026 | 65.30 | 66.20 | 64.16 | 64.43 | 64.42 | -8.45% | 1,787 |
| Feb 25, 2026 | 72.53 | 72.53 | 70.37 | 70.37 | 70.37 | -2.82% | 447 |
| Feb 24, 2026 | 71.47 | 72.41 | 71.47 | 72.41 | 72.41 | -7.05% | 345 |
| Feb 23, 2026 | 71.60 | 79.90 | 71.60 | 77.90 | 77.90 | 11.69% | 3,564 |
| Feb 20, 2026 | 69.70 | 71.20 | 69.70 | 69.75 | 69.75 | -3.13% | 529 |
| Feb 19, 2026 | 70.80 | 72.60 | 70.80 | 72.00 | 72.00 | 7.51% | 1,115 |
| Feb 18, 2026 | 69.70 | 69.70 | 65.55 | 66.97 | 66.97 | -3.58% | 1,303 |
| Feb 17, 2026 | 71.25 | 72.60 | 68.70 | 69.46 | 69.46 | -5.88% | 770 |
| Feb 13, 2026 | 73.70 | 74.10 | 72.00 | 73.80 | 73.80 | 2.32% | 535 |
| Feb 12, 2026 | 66.50 | 74.10 | 65.90 | 72.13 | 72.13 | 6.90% | 644 |
| Feb 11, 2026 | 63.00 | 67.70 | 63.00 | 67.47 | 67.47 | 7.26% | 838 |
| Feb 10, 2026 | 62.15 | 62.91 | 61.00 | 62.91 | 62.91 | -2.81% | 705 |
| Feb 9, 2026 | 64.60 | 64.72 | 64.30 | 64.72 | 64.72 | 3.46% | 260 |
| Feb 6, 2026 | 66.40 | 66.40 | 62.55 | 62.56 | 62.56 | -11.83% | 550 |
| Feb 5, 2026 | 67.90 | 71.00 | 67.90 | 70.95 | 70.95 | 5.11% | 216 |
| Feb 4, 2026 | 67.50 | 69.10 | 66.00 | 67.50 | 67.50 | -0.93% | 437 |
| Feb 3, 2026 | 64.50 | 69.40 | 64.30 | 68.13 | 68.13 | 6.46% | 1,775 |
| Feb 2, 2026 | 65.90 | 65.90 | 63.00 | 64.00 | 64.00 | -5.68% | 699 |
| Jan 30, 2026 | 66.66 | 68.70 | 66.66 | 67.85 | 67.85 | 5.85% | 1,519 |
| Jan 29, 2026 | 68.50 | 68.50 | 63.70 | 64.10 | 64.10 | -7.24% | 566 |
| Jan 28, 2026 | 66.00 | 69.10 | 65.95 | 69.10 | 69.10 | 2.25% | 684 |
| Jan 27, 2026 | 66.65 | 67.58 | 66.10 | 67.58 | 67.58 | 3.50% | 510 |
| Jan 26, 2026 | 65.50 | 65.50 | 64.60 | 65.30 | 65.30 | 0.32% | 1,515 |
| Jan 23, 2026 | 64.30 | 65.45 | 64.30 | 65.09 | 65.09 | 3.32% | 308 |
| Jan 22, 2026 | 60.40 | 63.17 | 60.00 | 63.00 | 63.00 | 0.18% | 680 |
| Jan 21, 2026 | 64.40 | 64.70 | 61.80 | 62.88 | 62.88 | -5.30% | 798 |
| Jan 20, 2026 | 65.50 | 66.70 | 64.20 | 66.40 | 66.40 | 7.92% | 1,038 |
| Jan 16, 2026 | 59.40 | 61.53 | 59.40 | 61.53 | 61.53 | 3.49% | 371 |
| Jan 15, 2026 | 60.10 | 60.10 | 59.30 | 59.45 | 59.45 | -2.22% | 271 |
| Jan 14, 2026 | 59.10 | 62.70 | 59.10 | 60.80 | 60.80 | 4.47% | 1,002 |
| Jan 13, 2026 | 57.40 | 58.90 | 57.40 | 58.20 | 58.20 | 2.37% | 880 |
| Jan 12, 2026 | 57.40 | 57.70 | 56.50 | 56.85 | 56.85 | 3.65% | 509 |
| Jan 9, 2026 | 54.10 | 56.40 | 53.80 | 54.85 | 54.85 | -1.17% | 461 |
| Jan 8, 2026 | 55.60 | 55.79 | 54.50 | 55.50 | 55.50 | -1.44% | 570 |
| Jan 7, 2026 | 55.80 | 56.70 | 54.60 | 56.31 | 56.31 | 0.74% | 2,049 |
| Jan 6, 2026 | 57.60 | 57.60 | 55.90 | 55.90 | 55.90 | -6.36% | 280 |
| Jan 5, 2026 | 61.80 | 61.80 | 57.70 | 59.70 | 59.70 | -1.81% | 373 |
| Jan 2, 2026 | 61.50 | 62.70 | 60.69 | 60.80 | 60.80 | -1.80% | 415 |
| Dec 31, 2025 | 60.50 | 61.91 | 60.50 | 61.91 | 61.91 | 1.72% | 321 |
| Dec 30, 2025 | 60.60 | 60.87 | 60.20 | 60.87 | 60.87 | -0.21% | 319 |
| Dec 29, 2025 | 60.30 | 61.40 | 60.10 | 61.00 | 61.00 | 2.37% | 632 |
| Dec 26, 2025 | 58.70 | 60.00 | 58.70 | 59.59 | 59.59 | 1.36% | 296 |
| Dec 24, 2025 | 58.90 | 58.90 | 58.79 | 58.79 | 58.79 | -0.87% | 53 |
| Dec 23, 2025 | 58.40 | 59.40 | 58.30 | 59.30 | 59.30 | 3.67% | 117 |
| Dec 22, 2025 | 59.30 | 59.30 | 57.00 | 57.20 | 57.20 | -4.81% | 738 |
| Dec 19, 2025 | 60.10 | 60.30 | 59.80 | 60.09 | 60.09 | -3.92% | 254 |
| Dec 18, 2025 | 62.40 | 63.00 | 62.20 | 62.54 | 62.54 | -2.10% | 144 |
| Dec 17, 2025 | 61.90 | 63.89 | 61.90 | 63.89 | 63.89 | 3.21% | 177 |
| Dec 16, 2025 | 61.50 | 62.70 | 60.60 | 61.90 | 61.90 | -0.59% | 724 |
| Dec 15, 2025 | 63.10 | 64.60 | 62.00 | 62.27 | 62.27 | -2.40% | 471 |
| Dec 12, 2025 | 62.60 | 63.80 | 62.00 | 63.80 | 63.80 | 0.79% | 621 |
| Dec 11, 2025 | 66.00 | 66.00 | 63.25 | 63.30 | 63.30 | -5.87% | 582 |
| Dec 10, 2025 | 69.20 | 70.00 | 66.40 | 67.25 | 67.25 | -1.86% | 716 |
| Dec 9, 2025 | 67.60 | 68.52 | 67.60 | 68.52 | 68.52 | 1.76% | 27 |
| Dec 8, 2025 | 67.20 | 68.30 | 67.20 | 67.34 | 67.34 | -0.07% | 83 |
| Dec 5, 2025 | 68.20 | 68.30 | 66.80 | 67.38 | 67.38 | -3.13% | 576 |
| Dec 4, 2025 | 69.50 | 70.10 | 69.50 | 69.56 | 69.56 | 2.14% | 227 |
| Dec 3, 2025 | 67.70 | 68.80 | 67.70 | 68.10 | 68.10 | -3.99% | 477 |
| Dec 2, 2025 | 73.44 | 73.45 | 69.90 | 70.93 | 70.93 | -3.49% | 567 |
| Dec 1, 2025 | 74.83 | 75.00 | 72.50 | 73.50 | 73.50 | 0.60% | 356 |
| Nov 28, 2025 | 72.90 | 73.06 | 72.40 | 73.06 | 73.06 | -2.20% | 48 |
| Nov 26, 2025 | 75.00 | 75.00 | 73.20 | 74.70 | 74.70 | -3.24% | 589 |
| Nov 25, 2025 | 76.40 | 77.40 | 75.90 | 77.20 | 77.20 | -6.73% | 387 |
| Nov 24, 2025 | 82.80 | 82.80 | 81.30 | 82.77 | 82.77 | -0.91% | 135 |
| Nov 21, 2025 | 89.60 | 89.60 | 82.55 | 83.53 | 83.53 | -9.18% | 826 |
| Nov 20, 2025 | 83.10 | 91.98 | 83.10 | 91.98 | 91.98 | 7.68% | 1,035 |
| Nov 19, 2025 | 83.47 | 86.00 | 83.00 | 85.42 | 85.42 | 2.51% | 980 |
| Nov 18, 2025 | 85.00 | 85.70 | 82.90 | 83.32 | 83.32 | -1.04% | 983 |
| Nov 17, 2025 | 78.50 | 85.39 | 78.50 | 84.20 | 84.20 | 8.01% | 769 |
| Nov 14, 2025 | 78.80 | 79.25 | 76.30 | 77.96 | 77.96 | 2.87% | 1,437 |
| Nov 13, 2025 | 72.40 | 75.78 | 71.50 | 75.78 | 75.78 | 7.97% | 288 |
| Nov 12, 2025 | 70.70 | 71.60 | 69.70 | 70.19 | 70.19 | -4.11% | 1,174 |
| Nov 11, 2025 | 73.30 | 74.00 | 72.20 | 73.19 | 73.19 | -0.15% | 889 |
| Nov 10, 2025 | 72.80 | 74.90 | 72.21 | 73.30 | 73.30 | -2.92% | 948 |
| Nov 7, 2025 | 81.70 | 81.70 | 74.80 | 75.50 | 75.50 | -7.02% | 1,796 |
| Nov 6, 2025 | 80.10 | 81.90 | 78.60 | 81.20 | 81.20 | 2.98% | 1,556 |
| Nov 5, 2025 | 81.70 | 81.80 | 77.20 | 78.85 | 78.85 | -4.43% | 1,045 |
| Nov 4, 2025 | 80.30 | 83.00 | 80.20 | 82.51 | 82.51 | 11.24% | 1,470 |
| Nov 3, 2025 | 76.00 | 77.70 | 74.17 | 74.17 | 74.17 | -1.83% | 1,592 |
| Oct 31, 2025 | 76.90 | 77.10 | 75.11 | 75.56 | 75.56 | -2.35% | 402 |
| Oct 30, 2025 | 77.50 | 77.50 | 73.80 | 77.38 | 77.38 | 0.63% | 986 |
| Oct 29, 2025 | 76.40 | 77.50 | 75.30 | 76.90 | 76.90 | 1.95% | 598 |
| Oct 28, 2025 | 72.82 | 75.50 | 72.40 | 75.43 | 75.43 | 8.22% | 2,971 |
| Oct 27, 2025 | 69.70 | 70.10 | 69.70 | 69.70 | 69.70 | -1.98% | 353 |
| Oct 24, 2025 | 70.60 | 71.20 | 70.60 | 71.11 | 71.11 | -2.33% | 53 |
| Oct 23, 2025 | 71.50 | 73.70 | 71.50 | 72.80 | 72.80 | -0.38% | 315 |
| Oct 22, 2025 | 71.30 | 73.40 | 71.10 | 73.08 | 73.08 | 3.27% | 941 |
| Oct 21, 2025 | 74.00 | 74.00 | 70.77 | 70.77 | 70.77 | -4.37% | 975 |
| Oct 20, 2025 | 76.30 | 76.30 | 73.35 | 74.00 | 74.00 | -5.85% | 736 |
| Oct 17, 2025 | 79.46 | 79.46 | 77.40 | 78.60 | 78.60 | -1.01% | 1,395 |
| Oct 16, 2025 | 76.35 | 80.91 | 74.80 | 79.40 | 79.40 | 7.43% | 1,590 |
| Oct 15, 2025 | 71.55 | 75.10 | 71.50 | 73.91 | 73.91 | 0.56% | 1,309 |
| Oct 14, 2025 | 80.40 | 81.20 | 72.10 | 73.50 | 73.50 | -6.61% | 3,099 |
| Oct 13, 2025 | 79.00 | 79.30 | 77.70 | 78.70 | 78.70 | -3.42% | 2,063 |
| Oct 10, 2025 | 75.37 | 81.49 | 75.30 | 81.49 | 81.49 | 6.73% | 2,519 |