MicroSectors Travel - 3x Inverse Leveraged ETN (FLYD)
NYSEARCA: FLYD · Real-Time Price · USD
40.65
-2.47 (-5.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FLYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.00 | 42.00 | 40.40 | 40.65 | 40.65 | -5.73% | 8,871 |
| Jun 25, 2026 | 40.17 | 43.12 | 40.17 | 43.12 | 43.12 | 3.79% | 184 |
| Jun 24, 2026 | 43.11 | 43.23 | 40.23 | 41.55 | 41.55 | -9.30% | 1,093 |
| Jun 23, 2026 | 47.10 | 47.10 | 45.81 | 45.81 | 45.81 | -0.28% | 1,882 |
| Jun 22, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 3.14% | 139 |
| Jun 18, 2026 | 44.19 | 44.54 | 43.80 | 44.54 | 44.54 | -6.14% | 1,549 |
| Jun 17, 2026 | 44.71 | 47.58 | 44.68 | 47.45 | 47.45 | 5.61% | 8,080 |
| Jun 16, 2026 | 44.01 | 44.93 | 44.01 | 44.93 | 44.93 | -1.32% | 2,311 |
| Jun 15, 2026 | 44.20 | 45.90 | 44.20 | 45.53 | 45.53 | -9.96% | 1,519 |
| Jun 12, 2026 | 50.27 | 51.42 | 50.27 | 50.57 | 50.57 | -2.43% | 1,360 |
| Jun 11, 2026 | 59.22 | 59.22 | 51.78 | 51.83 | 51.83 | -11.70% | 3,560 |
| Jun 10, 2026 | 58.56 | 58.76 | 58.55 | 58.70 | 58.69 | 8.96% | 1,474 |
| Jun 9, 2026 | 55.60 | 55.65 | 53.87 | 53.87 | 53.87 | -4.33% | 1,155 |
| Jun 8, 2026 | 56.26 | 56.31 | 56.26 | 56.31 | 56.31 | 2.07% | 340 |
| Jun 5, 2026 | 53.05 | 56.16 | 53.00 | 55.17 | 55.17 | 2.48% | 2,078 |
| Jun 4, 2026 | 53.56 | 53.92 | 52.99 | 53.83 | 53.83 | -2.08% | 1,145 |
| Jun 3, 2026 | 54.46 | 54.98 | 54.46 | 54.98 | 54.98 | 3.25% | 1,322 |
| Jun 2, 2026 | 52.70 | 53.25 | 52.70 | 53.25 | 53.25 | 4.84% | 550 |
| Jun 1, 2026 | 51.70 | 51.70 | 50.79 | 50.79 | 50.79 | -3.38% | 813 |
| May 29, 2026 | 51.50 | 52.57 | 51.32 | 52.57 | 52.57 | 1.96% | 1,875 |
| May 28, 2026 | 53.27 | 53.27 | 51.40 | 51.56 | 51.56 | -2.35% | 2,019 |
| May 27, 2026 | 54.71 | 54.71 | 51.70 | 52.80 | 52.80 | -7.35% | 8,699 |
| May 26, 2026 | 57.55 | 57.55 | 56.43 | 56.98 | 56.98 | -6.01% | 4,146 |
| May 22, 2026 | 60.23 | 60.90 | 59.63 | 60.63 | 60.63 | -0.25% | 739 |
| May 21, 2026 | 66.20 | 66.20 | 60.78 | 60.78 | 60.78 | -2.84% | 1,584 |
| May 20, 2026 | 70.45 | 71.15 | 62.56 | 62.56 | 62.56 | -10.95% | 1,933 |
| May 19, 2026 | 69.49 | 70.25 | 69.49 | 70.25 | 70.25 | 5.24% | 1,996 |
| May 18, 2026 | 66.67 | 66.75 | 63.75 | 66.75 | 66.75 | -0.51% | 2,309 |
| May 15, 2026 | 67.00 | 67.16 | 66.45 | 67.09 | 67.09 | 3.33% | 2,442 |
| May 14, 2026 | 64.21 | 64.93 | 64.16 | 64.93 | 64.93 | 0.31% | 861 |
| May 13, 2026 | 64.91 | 66.49 | 64.54 | 64.73 | 64.73 | 1.84% | 3,976 |
| May 12, 2026 | 63.25 | 64.98 | 63.25 | 63.56 | 63.56 | 1.24% | 9,515 |
| May 11, 2026 | 60.00 | 62.78 | 60.00 | 62.78 | 62.78 | 7.48% | 1,508 |
| May 8, 2026 | 58.18 | 58.53 | 57.19 | 58.41 | 58.41 | 2.61% | 1,392 |
| May 7, 2026 | 54.69 | 58.28 | 54.69 | 56.93 | 56.93 | 2.13% | 6,007 |
| May 6, 2026 | 58.48 | 58.48 | 55.27 | 55.74 | 55.74 | -14.56% | 10,629 |
| May 5, 2026 | 66.54 | 66.79 | 65.24 | 65.24 | 65.24 | -3.16% | 611 |
| May 4, 2026 | 64.46 | 67.36 | 63.63 | 67.36 | 67.36 | 7.11% | 5,025 |
| May 1, 2026 | 64.56 | 64.56 | 62.14 | 62.89 | 62.89 | -1.18% | 2,237 |
| Apr 30, 2026 | 64.60 | 64.60 | 63.30 | 63.64 | 63.64 | -4.30% | 2,099 |
| Apr 29, 2026 | 68.54 | 68.54 | 66.50 | 66.50 | 66.50 | 2.31% | 4,487 |
| Apr 28, 2026 | 63.90 | 65.00 | 63.57 | 65.00 | 65.00 | 4.67% | 4,006 |
| 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% | 6,580 |
| Apr 22, 2026 | 54.64 | 60.19 | 54.64 | 59.57 | 59.57 | 8.58% | 3,056 |
| Apr 21, 2026 | 52.36 | 54.87 | 51.29 | 54.87 | 54.87 | 4.58% | 2,777 |
| Apr 20, 2026 | 53.53 | 54.71 | 52.47 | 52.47 | 52.47 | 2.54% | 6,055 |
| Apr 17, 2026 | 51.00 | 52.71 | 50.01 | 51.16 | 51.16 | -13.31% | 3,879 |
| 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 | -4.91% | 631 |
| Apr 14, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -9.18% | 298 |
| Apr 13, 2026 | 70.27 | 71.63 | 67.02 | 67.42 | 67.42 | -6.10% | 2,490 |
| Apr 10, 2026 | 70.05 | 71.79 | 70.00 | 71.79 | 71.79 | 3.63% | 1,313 |
| Apr 9, 2026 | 69.49 | 74.84 | 69.28 | 69.28 | 69.28 | -0.92% | 1,244 |
| Apr 8, 2026 | 64.82 | 69.92 | 60.41 | 69.92 | 69.92 | -11.72% | 6,013 |
| Apr 7, 2026 | 79.44 | 80.28 | 79.21 | 79.21 | 79.21 | 3.37% | 2,142 |
| Apr 6, 2026 | 80.26 | 80.67 | 76.38 | 76.62 | 76.62 | -4.03% | 13,840 |
| 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% | 2,619 |
| Mar 31, 2026 | 87.90 | 88.90 | 81.47 | 81.47 | 81.46 | -12.05% | 6,673 |
| Mar 30, 2026 | 90.35 | 93.01 | 89.24 | 92.63 | 92.63 | 1.63% | 2,236 |
| Mar 27, 2026 | 86.07 | 91.98 | 86.07 | 91.15 | 91.15 | 10.07% | 3,496 |
| Mar 26, 2026 | 82.25 | 82.81 | 82.25 | 82.81 | 82.81 | 4.06% | 2,014 |
| 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% | 2,581 |
| 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% | 3,864 |
| 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% | 6,631 |
| 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 | -4.70% | 2,869 |
| 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% | 7,291 |
| Mar 11, 2026 | 79.14 | 79.57 | 79.05 | 79.57 | 79.57 | -1.59% | 2,569 |
| Mar 10, 2026 | 82.46 | 82.46 | 79.29 | 80.85 | 80.85 | 4.73% | 25,068 |
| Mar 9, 2026 | 84.57 | 87.60 | 77.20 | 77.20 | 77.20 | -1.73% | 3,144 |
| Mar 6, 2026 | 81.25 | 81.25 | 78.56 | 78.56 | 78.56 | 4.64% | 3,633 |
| Mar 5, 2026 | 75.19 | 75.19 | 74.10 | 75.07 | 75.07 | 2.72% | 4,815 |
| Mar 4, 2026 | 71.35 | 73.09 | 71.35 | 73.09 | 73.09 | -0.56% | 1,057 |
| 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% | 1,362 |
| 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% | 450 |
| Feb 24, 2026 | 71.47 | 72.41 | 71.47 | 72.41 | 72.41 | -7.05% | 359 |
| 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 |