MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
65.00
+2.90 (4.67%)
At close: Apr 28, 2026, 4:00 PM EDT
65.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.90 | 65.00 | 63.57 | 65.00 | 65.00 | 4.67% | 3,853 |
| Apr 27, 2026 | 60.22 | 62.11 | 60.22 | 62.10 | 62.10 | 1.49% | 2,625 |
| Apr 24, 2026 | 62.34 | 62.53 | 61.19 | 61.19 | 61.19 | -2.50% | 2,764 |
| Apr 23, 2026 | 59.79 | 63.00 | 59.79 | 62.76 | 62.76 | 5.35% | 6,379 |
| Apr 22, 2026 | 54.64 | 60.19 | 54.64 | 59.57 | 59.57 | 8.58% | 3,051 |
| Apr 21, 2026 | 52.36 | 54.87 | 51.29 | 54.87 | 54.87 | 4.58% | 2,751 |
| Apr 20, 2026 | 53.53 | 54.71 | 52.47 | 52.47 | 52.47 | 2.54% | 5,055 |
| Apr 17, 2026 | 51.00 | 52.71 | 50.01 | 51.16 | 51.16 | -13.31% | 3,842 |
| Apr 16, 2026 | 61.23 | 61.23 | 59.02 | 59.02 | 59.02 | 1.36% | 474 |
| Apr 15, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.22 | -4.90% | 631 |
| Apr 14, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -9.18% | 295 |
| Apr 13, 2026 | 70.27 | 71.63 | 67.02 | 67.42 | 67.42 | -6.10% | 2,032 |
| Apr 10, 2026 | 70.05 | 71.79 | 70.00 | 71.79 | 71.79 | 3.63% | 1,302 |
| Apr 9, 2026 | 69.49 | 74.84 | 69.28 | 69.28 | 69.28 | -0.92% | 1,243 |
| Apr 8, 2026 | 64.82 | 69.92 | 60.41 | 69.92 | 69.92 | -11.72% | 6,004 |
| Apr 7, 2026 | 79.44 | 80.28 | 79.21 | 79.21 | 79.21 | 3.37% | 1,571 |
| Apr 6, 2026 | 80.26 | 80.67 | 76.38 | 76.62 | 76.62 | -4.03% | 13,735 |
| Apr 2, 2026 | 81.44 | 81.44 | 79.84 | 79.84 | 79.84 | 2.05% | 2,343 |
| Apr 1, 2026 | 81.32 | 81.32 | 76.86 | 78.23 | 78.23 | -3.97% | 2,617 |
| Mar 31, 2026 | 87.90 | 88.90 | 81.47 | 81.47 | 81.46 | -12.05% | 6,655 |
| Mar 30, 2026 | 90.35 | 93.01 | 89.24 | 92.63 | 92.63 | 1.63% | 2,102 |
| Mar 27, 2026 | 86.07 | 91.98 | 86.07 | 91.15 | 91.15 | 10.07% | 3,455 |
| Mar 26, 2026 | 82.25 | 82.81 | 82.25 | 82.81 | 82.81 | 4.06% | 2,010 |
| Mar 25, 2026 | 80.00 | 80.00 | 79.40 | 79.58 | 79.58 | -1.91% | 1,063 |
| Mar 24, 2026 | 82.00 | 82.71 | 80.11 | 81.13 | 81.13 | 6.05% | 2,509 |
| Mar 23, 2026 | 75.74 | 76.50 | 75.74 | 76.50 | 76.50 | -9.48% | 1,834 |
| Mar 20, 2026 | 83.04 | 85.52 | 82.45 | 84.51 | 84.51 | 6.35% | 1,456 |
| Mar 19, 2026 | 79.75 | 81.69 | 79.46 | 79.46 | 79.46 | -1.36% | 2,310 |
| Mar 18, 2026 | 83.23 | 83.24 | 77.18 | 80.56 | 80.56 | 6.13% | 6,608 |
| Mar 17, 2026 | 75.20 | 76.10 | 73.42 | 75.90 | 75.90 | -9.34% | 4,602 |
| Mar 16, 2026 | 83.33 | 84.22 | 81.90 | 83.72 | 83.72 | -4.71% | 2,791 |
| Mar 13, 2026 | 83.50 | 87.86 | 83.50 | 87.86 | 87.86 | 0.71% | 3,056 |
| Mar 12, 2026 | 81.89 | 87.24 | 81.89 | 87.24 | 87.24 | 9.64% | 7,290 |
| Mar 11, 2026 | 79.14 | 79.57 | 79.05 | 79.57 | 79.57 | -1.59% | 2,067 |
| Mar 10, 2026 | 82.46 | 82.46 | 79.29 | 80.85 | 80.85 | 4.73% | 25,053 |
| Mar 9, 2026 | 84.57 | 87.60 | 77.20 | 77.20 | 77.20 | -1.73% | 2,821 |
| Mar 6, 2026 | 81.25 | 81.25 | 78.56 | 78.56 | 78.56 | 4.64% | 3,431 |
| 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 |