FLYD Historical Prices
MicroSectors Travel -3x Inverse Leveraged ETN · daily open, high, low, close & volume
Trading days
249
Period high
93.01
Period low
37.04
Period change
-48.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 39.73 | 42.55 | 39.73 | 41.76 | +9.14% | 902 |
| Nov 4, 2026 | 41.32 | 41.32 | 37.85 | 38.27 | -18.98% | 2,878 |
| Nov 3, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | +2.78% | 44 |
| Nov 2, 2026 | 47.64 | 47.64 | 44.94 | 45.95 | -9.83% | 823 |
| Oct 30, 2026 | 51.87 | 51.87 | 50.96 | 50.96 | +2.65% | 413 |
| Oct 29, 2026 | 49.65 | 49.65 | 49.42 | 49.65 | -6.55% | 1,191 |
| Oct 28, 2026 | 52.71 | 53.49 | 52.71 | 53.12 | +1.26% | 1,267 |
| Oct 27, 2026 | 53.61 | 53.61 | 52.46 | 52.46 | -2.44% | 198 |
| Oct 26, 2026 | 54.44 | 54.44 | 53.77 | 53.77 | -1.23% | 592 |
| Oct 23, 2026 | 54.01 | 54.45 | 54.01 | 54.45 | +7.93% | 696 |
| Oct 22, 2026 | 50.15 | 50.45 | 50.15 | 50.45 | -3.32% | 953 |
| Oct 21, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | +1.85% | 60 |
| Oct 20, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | -5.14% | 578 |
| Oct 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | +0.40% | 115 |
| Oct 16, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | +4.96% | 362 |
| Oct 15, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | -9.92% | 293 |
| Oct 14, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | +5.37% | 474 |
| Oct 13, 2026 | 54.97 | 54.97 | 54.00 | 54.00 | -0.47% | 298 |
| Oct 12, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | +2.68% | 41 |
| Oct 9, 2026 | 54.16 | 54.17 | 52.84 | 52.84 | -1.41% | 5,619 |
| Oct 8, 2026 | 56.13 | 56.22 | 53.60 | 53.60 | -3.06% | 3,428 |
| Oct 7, 2026 | 55.22 | 55.29 | 55.22 | 55.29 | +2.78% | 303 |
| Oct 6, 2026 | 53.02 | 54.20 | 53.02 | 53.79 | -3.06% | 477 |
| Oct 5, 2026 | 55.41 | 55.49 | 55.33 | 55.49 | +1.00% | 1,810 |
| Oct 2, 2026 | 54.99 | 54.99 | 54.94 | 54.94 | -2.40% | 1,317 |
| Oct 1, 2026 | 57.16 | 57.16 | 56.29 | 56.29 | +2.03% | 550 |
| Sep 30, 2026 | 54.00 | 55.17 | 54.00 | 55.17 | +2.25% | 635 |
| Sep 29, 2026 | 53.98 | 54.45 | 53.96 | 53.96 | -4.55% | 955 |
| Sep 28, 2026 | 57.49 | 57.49 | 56.53 | 56.53 | +3.08% | 840 |
| Sep 25, 2026 | 55.18 | 55.18 | 54.84 | 54.84 | -5.44% | 3,337 |
| Sep 24, 2026 | 59.91 | 60.31 | 57.99 | 57.99 | -1.65% | 881 |
| Sep 23, 2026 | 58.97 | 58.97 | 58.97 | 58.97 | +6.96% | 324 |
| Sep 22, 2026 | 52.97 | 55.13 | 52.97 | 55.13 | +2.82% | 2,325 |
| Sep 21, 2026 | 55.65 | 55.65 | 53.36 | 53.62 | -5.11% | 2,112 |
| Sep 18, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | +2.35% | 136 |
| Sep 17, 2026 | 54.70 | 55.21 | 54.67 | 55.21 | +0.55% | 822 |
| Sep 16, 2026 | 53.60 | 54.91 | 53.60 | 54.91 | +0.64% | 556 |
| Sep 15, 2026 | 54.57 | 54.57 | 54.56 | 54.56 | +5.38% | 480 |
| Sep 14, 2026 | 52.77 | 52.77 | 51.77 | 51.77 | -1.66% | 1,214 |
| Sep 11, 2026 | 52.76 | 52.96 | 52.59 | 52.65 | -1.81% | 4,950 |
| Sep 9, 2026 | 53.35 | 53.62 | 53.35 | 53.62 | +5.36% | 659 |
| Sep 8, 2026 | 50.16 | 50.89 | 50.16 | 50.89 | +7.49% | 1,043 |
| Sep 4, 2026 | 47.04 | 47.34 | 47.04 | 47.34 | +0.46% | 688 |
| Sep 3, 2026 | 47.04 | 47.12 | 46.75 | 47.12 | +1.21% | 582 |
| Sep 2, 2026 | 47.45 | 47.45 | 46.56 | 46.56 | +1.23% | 451 |
| Aug 31, 2026 | 45.79 | 45.99 | 45.70 | 45.99 | +8.09% | 732 |
| Aug 28, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | -1.22% | 75 |
| Aug 27, 2026 | 42.15 | 43.07 | 42.11 | 43.07 | +6.80% | 325 |
| Aug 26, 2026 | 39.38 | 40.33 | 38.84 | 40.33 | +3.17% | 1,268 |
| Aug 25, 2026 | 39.43 | 39.59 | 39.09 | 39.09 | -1.64% | 1,057 |
| Aug 24, 2026 | 39.99 | 39.99 | 39.74 | 39.74 | -1.83% | 719 |
| Aug 21, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | -2.62% | 133 |
| Aug 20, 2026 | 41.52 | 41.57 | 41.52 | 41.57 | +4.17% | 214 |
| Aug 19, 2026 | 38.77 | 39.90 | 38.77 | 39.90 | -2.27% | 991 |
| Aug 18, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | +1.41% | 2,384 |
| Aug 17, 2026 | 39.92 | 40.32 | 39.83 | 40.26 | +5.60% | 6,126 |
| Aug 14, 2026 | 37.27 | 38.12 | 37.27 | 38.12 | +0.99% | 2,774 |
| Aug 13, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | -2.84% | 29 |
| Aug 12, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | +2.92% | 434 |
| Aug 11, 2026 | 38.86 | 38.86 | 37.07 | 37.75 | -1.55% | 943 |
| Aug 10, 2026 | 37.95 | 38.34 | 37.95 | 38.34 | +3.48% | 2,945 |
| Aug 7, 2026 | 37.17 | 37.25 | 37.04 | 37.05 | -5.60% | 1,454 |
| Aug 6, 2026 | 38.77 | 39.25 | 38.77 | 39.25 | +1.89% | 278 |
| Aug 5, 2026 | 38.83 | 38.83 | 38.26 | 38.52 | -3.09% | 1,327 |
| Aug 4, 2026 | 40.72 | 40.72 | 39.75 | 39.75 | -4.90% | 1,192 |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | -4.80% | 63 |
| Jul 31, 2026 | 44.40 | 44.40 | 43.91 | 43.91 | +2.07% | 814 |
| Jul 30, 2026 | 43.88 | 44.36 | 43.02 | 43.02 | +1.42% | 2,528 |
| Jul 29, 2026 | 42.90 | 42.90 | 41.50 | 42.41 | +3.59% | 1,993 |
| Jul 28, 2026 | 45.00 | 45.00 | 40.94 | 40.94 | -9.62% | 831 |
| Jul 27, 2026 | 47.30 | 47.30 | 45.30 | 45.30 | -9.84% | 7,265 |
| Jul 24, 2026 | 50.69 | 50.86 | 50.24 | 50.24 | -4.30% | 4,269 |
| Jul 23, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | +7.54% | 2,183 |
| Jul 22, 2026 | 48.90 | 48.90 | 48.82 | 48.82 | +3.22% | 513 |
| Jul 21, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | -0.13% | 48 |
| Jul 20, 2026 | 46.94 | 47.35 | 46.94 | 47.35 | +0.34% | 169 |
| Jul 17, 2026 | 47.02 | 47.19 | 46.97 | 47.19 | +5.09% | 10,006 |
| Jul 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | -1.41% | 2 |
| Jul 15, 2026 | 44.60 | 45.60 | 44.60 | 45.55 | -3.83% | 3,192 |
| Jul 14, 2026 | 47.00 | 47.36 | 47.00 | 47.36 | +2.01% | 1,825 |
| Jul 13, 2026 | 44.73 | 46.43 | 44.48 | 46.43 | +4.44% | 5,747 |
| Jul 10, 2026 | 44.07 | 44.45 | 44.07 | 44.45 | -0.03% | 539 |
| Jul 9, 2026 | 46.16 | 46.16 | 44.03 | 44.46 | -5.06% | 5,760 |
| Jul 8, 2026 | 47.98 | 48.00 | 46.83 | 46.83 | +6.44% | 5,399 |
| Jul 7, 2026 | 43.52 | 44.00 | 43.52 | 44.00 | +2.19% | 2,466 |
| Jul 6, 2026 | 41.98 | 43.06 | 41.98 | 43.06 | +2.84% | 118 |
| Jul 2, 2026 | 40.59 | 42.99 | 40.59 | 41.87 | -1.06% | 325 |
| Jul 1, 2026 | 41.00 | 42.31 | 40.91 | 42.31 | -0.69% | 1,814 |
| Jun 30, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | +4.75% | 705 |
| Jun 29, 2026 | 40.53 | 40.67 | 40.53 | 40.67 | +0.06% | 304 |
| Jun 26, 2026 | 41.99 | 41.99 | 40.40 | 40.65 | -5.73% | 8,871 |
| Jun 25, 2026 | 40.17 | 43.12 | 40.17 | 43.12 | +3.79% | 185 |
| Jun 24, 2026 | 43.11 | 43.23 | 40.23 | 41.55 | -9.30% | 1,094 |
| Jun 23, 2026 | 47.10 | 47.10 | 45.81 | 45.81 | -0.28% | 1,882 |
| Jun 22, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | +3.14% | 139 |
| Jun 18, 2026 | 44.19 | 44.54 | 43.80 | 44.54 | -6.14% | 1,589 |
| Jun 17, 2026 | 44.71 | 47.58 | 44.68 | 47.45 | +5.61% | 8,085 |
| Jun 16, 2026 | 44.01 | 44.93 | 44.01 | 44.93 | -1.32% | 2,317 |
| Jun 15, 2026 | 44.20 | 45.90 | 44.20 | 45.53 | -9.96% | 1,569 |
| Jun 12, 2026 | 50.27 | 51.42 | 50.27 | 50.57 | -2.43% | 1,360 |
| Jun 11, 2026 | 59.22 | 59.22 | 51.77 | 51.83 | -11.70% | 3,601 |
| Jun 10, 2026 | 58.56 | 58.76 | 58.55 | 58.69 | +8.96% | 1,474 |
| Jun 9, 2026 | 55.59 | 55.65 | 53.87 | 53.87 | -4.33% | 1,155 |
| Jun 8, 2026 | 56.26 | 56.31 | 56.26 | 56.31 | +2.07% | 361 |
| Jun 5, 2026 | 53.05 | 56.16 | 53.00 | 55.17 | +2.48% | 2,087 |
| Jun 4, 2026 | 53.56 | 53.92 | 52.99 | 53.83 | -2.08% | 1,173 |
| Jun 3, 2026 | 54.46 | 54.98 | 54.46 | 54.98 | +3.25% | 1,357 |
| Jun 2, 2026 | 52.70 | 53.25 | 52.70 | 53.25 | +4.84% | 550 |
| Jun 1, 2026 | 51.70 | 51.70 | 50.79 | 50.79 | -3.38% | 819 |
| May 29, 2026 | 51.50 | 52.57 | 51.32 | 52.57 | +1.96% | 1,875 |
| May 28, 2026 | 53.27 | 53.27 | 51.40 | 51.56 | -2.35% | 2,019 |
| May 27, 2026 | 54.71 | 54.71 | 51.70 | 52.80 | -7.35% | 9,000 |
| May 26, 2026 | 57.55 | 57.55 | 56.43 | 56.98 | -6.01% | 4,184 |
| May 22, 2026 | 60.23 | 60.90 | 59.63 | 60.63 | -0.25% | 740 |
| May 21, 2026 | 66.20 | 66.20 | 60.78 | 60.78 | -2.84% | 1,585 |
| May 20, 2026 | 70.45 | 71.15 | 62.56 | 62.56 | -10.95% | 1,934 |
| May 19, 2026 | 69.49 | 70.25 | 69.49 | 70.25 | +5.24% | 1,997 |
| May 18, 2026 | 66.67 | 66.75 | 63.75 | 66.75 | -0.51% | 2,309 |
| May 15, 2026 | 67.00 | 67.16 | 66.45 | 67.09 | +3.33% | 2,443 |
| May 14, 2026 | 64.21 | 64.93 | 64.16 | 64.93 | +0.31% | 861 |
| May 13, 2026 | 64.91 | 66.49 | 64.54 | 64.73 | +1.84% | 3,977 |
| May 12, 2026 | 63.25 | 64.98 | 63.25 | 63.56 | +1.24% | 9,516 |
| May 11, 2026 | 60.00 | 62.78 | 60.00 | 62.78 | +7.48% | 1,508 |
| May 8, 2026 | 58.18 | 58.53 | 57.19 | 58.41 | +2.61% | 1,392 |
| May 7, 2026 | 54.69 | 58.28 | 54.69 | 56.93 | +2.13% | 6,007 |
| May 6, 2026 | 58.48 | 58.48 | 55.27 | 55.74 | -14.56% | 10,629 |
| May 5, 2026 | 66.54 | 66.79 | 65.24 | 65.24 | -3.16% | 611 |
| May 4, 2026 | 64.46 | 67.36 | 63.63 | 67.36 | +7.11% | 5,026 |
| May 1, 2026 | 64.56 | 64.56 | 62.14 | 62.89 | -1.18% | 2,238 |
| Apr 30, 2026 | 64.60 | 64.60 | 63.30 | 63.64 | -4.30% | 2,099 |
| Apr 29, 2026 | 68.54 | 68.54 | 66.50 | 66.50 | +2.31% | 4,488 |
| Apr 28, 2026 | 63.90 | 65.00 | 63.57 | 65.00 | +4.67% | 4,006 |
| Apr 27, 2026 | 60.22 | 62.11 | 60.22 | 62.10 | +1.49% | 2,625 |
| Apr 24, 2026 | 62.34 | 62.53 | 61.19 | 61.19 | -2.50% | 2,765 |
| Apr 23, 2026 | 59.79 | 63.00 | 59.79 | 62.76 | +5.35% | 6,581 |
| Apr 22, 2026 | 54.64 | 60.19 | 54.64 | 59.57 | +8.58% | 3,056 |
| Apr 21, 2026 | 52.36 | 54.87 | 51.29 | 54.87 | +4.58% | 2,778 |
| Apr 20, 2026 | 53.52 | 54.71 | 52.47 | 52.47 | +2.54% | 6,055 |
| Apr 17, 2026 | 51.00 | 52.70 | 50.01 | 51.16 | -13.31% | 3,880 |
| Apr 16, 2026 | 61.23 | 61.23 | 59.02 | 59.02 | +1.36% | 474 |
| Apr 15, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | -4.91% | 632 |
| Apr 14, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | -9.18% | 299 |
| Apr 13, 2026 | 70.27 | 71.63 | 67.02 | 67.42 | -6.10% | 2,491 |
| Apr 10, 2026 | 70.05 | 71.79 | 70.00 | 71.79 | +3.63% | 1,313 |
| Apr 9, 2026 | 69.49 | 74.84 | 69.28 | 69.28 | -0.92% | 1,244 |
| Apr 8, 2026 | 64.82 | 69.92 | 60.41 | 69.92 | -11.72% | 6,014 |
| Apr 7, 2026 | 79.44 | 80.28 | 79.21 | 79.21 | +3.37% | 2,143 |
| Apr 6, 2026 | 80.26 | 80.67 | 76.38 | 76.62 | -4.03% | 13,840 |
| Apr 2, 2026 | 81.44 | 81.44 | 79.84 | 79.84 | +2.05% | 2,344 |
| Apr 1, 2026 | 81.32 | 81.32 | 76.86 | 78.23 | -3.97% | 2,620 |
| Mar 31, 2026 | 87.90 | 88.90 | 81.46 | 81.46 | -12.05% | 6,673 |
| Mar 30, 2026 | 90.35 | 93.01 | 89.24 | 92.63 | +1.63% | 2,237 |
| Mar 27, 2026 | 86.07 | 91.98 | 86.07 | 91.15 | +10.07% | 3,497 |
| Mar 26, 2026 | 82.25 | 82.81 | 82.25 | 82.81 | +4.06% | 2,015 |
| Mar 25, 2026 | 80.00 | 80.00 | 79.39 | 79.58 | -1.91% | 1,063 |
| Mar 24, 2026 | 82.00 | 82.71 | 80.11 | 81.13 | +6.05% | 2,581 |
| Mar 23, 2026 | 75.74 | 76.50 | 75.74 | 76.50 | -9.48% | 1,834 |
| Mar 20, 2026 | 83.04 | 85.52 | 82.45 | 84.51 | +6.35% | 3,865 |
| Mar 19, 2026 | 79.75 | 81.69 | 79.46 | 79.46 | -1.36% | 2,310 |
| Mar 18, 2026 | 83.23 | 83.24 | 77.18 | 80.56 | +6.13% | 6,631 |
| Mar 17, 2026 | 75.20 | 76.10 | 73.42 | 75.90 | -9.34% | 4,603 |
| Mar 16, 2026 | 83.33 | 84.22 | 81.90 | 83.72 | -4.70% | 2,870 |
| Mar 13, 2026 | 83.50 | 87.86 | 83.50 | 87.86 | +0.71% | 3,056 |
| Mar 12, 2026 | 81.89 | 87.24 | 81.89 | 87.24 | +9.64% | 7,292 |
| Mar 11, 2026 | 79.14 | 79.57 | 79.05 | 79.57 | -1.59% | 2,569 |
| Mar 10, 2026 | 82.46 | 82.46 | 79.29 | 80.85 | +4.73% | 25,069 |
| Mar 9, 2026 | 84.57 | 87.60 | 77.20 | 77.20 | -1.73% | 3,144 |
| Mar 6, 2026 | 81.25 | 81.25 | 78.56 | 78.56 | +4.64% | 3,634 |
| Mar 5, 2026 | 75.19 | 75.19 | 74.10 | 75.07 | +2.72% | 4,816 |
| Mar 4, 2026 | 71.35 | 73.09 | 71.35 | 73.09 | -0.56% | 1,058 |
| Mar 3, 2026 | 79.00 | 79.09 | 71.15 | 73.50 | +1.28% | 4,694 |
| Mar 2, 2026 | 76.78 | 77.52 | 72.00 | 72.57 | +6.01% | 4,493 |
| Feb 27, 2026 | 68.25 | 68.94 | 68.25 | 68.46 | +6.26% | 1,363 |
| Feb 26, 2026 | 65.30 | 66.20 | 64.16 | 64.42 | -8.45% | 1,787 |
| Feb 25, 2026 | 72.53 | 72.53 | 70.37 | 70.37 | -2.82% | 451 |
| Feb 24, 2026 | 71.47 | 72.41 | 71.47 | 72.41 | -7.05% | 359 |
| Feb 23, 2026 | 71.60 | 79.90 | 71.60 | 77.90 | +11.69% | 3,565 |
| Feb 20, 2026 | 69.70 | 71.20 | 69.70 | 69.75 | -3.13% | 530 |
| Feb 19, 2026 | 70.80 | 72.60 | 70.80 | 72.00 | +7.51% | 1,116 |
| Feb 18, 2026 | 69.70 | 69.70 | 65.55 | 66.97 | -3.58% | 1,303 |
| Feb 17, 2026 | 71.25 | 72.60 | 68.70 | 69.46 | -5.88% | 771 |
| Feb 13, 2026 | 73.70 | 74.10 | 72.00 | 73.80 | +2.32% | 536 |
| Feb 12, 2026 | 66.50 | 74.10 | 65.90 | 72.13 | +6.90% | 645 |
| Feb 11, 2026 | 63.00 | 67.70 | 63.00 | 67.47 | +7.26% | 838 |
| Feb 10, 2026 | 62.15 | 62.91 | 61.00 | 62.91 | -2.81% | 705 |
| Feb 9, 2026 | 64.60 | 64.72 | 64.30 | 64.72 | +3.46% | 260 |
| Feb 6, 2026 | 66.40 | 66.40 | 62.55 | 62.55 | -11.83% | 550 |
| Feb 5, 2026 | 67.90 | 71.00 | 67.90 | 70.95 | +5.11% | 216 |
| Feb 4, 2026 | 67.50 | 69.10 | 66.00 | 67.50 | -0.93% | 437 |
| Feb 3, 2026 | 64.50 | 69.40 | 64.30 | 68.13 | +6.46% | 1,776 |
| Feb 2, 2026 | 65.90 | 65.90 | 63.00 | 64.00 | -5.68% | 700 |
| Jan 30, 2026 | 66.66 | 68.70 | 66.66 | 67.85 | +5.85% | 1,520 |
| Jan 29, 2026 | 68.50 | 68.50 | 63.70 | 64.10 | -7.24% | 566 |
| Jan 28, 2026 | 66.00 | 69.10 | 65.95 | 69.10 | +2.25% | 685 |
| Jan 27, 2026 | 66.65 | 67.58 | 66.10 | 67.58 | +3.50% | 510 |
| Jan 26, 2026 | 65.50 | 65.50 | 64.60 | 65.30 | +0.32% | 1,516 |
| Jan 23, 2026 | 64.30 | 65.45 | 64.30 | 65.09 | +3.32% | 309 |
| Jan 22, 2026 | 60.40 | 63.17 | 60.00 | 63.00 | +0.18% | 681 |
| Jan 21, 2026 | 64.40 | 64.70 | 61.80 | 62.88 | -5.30% | 798 |
| Jan 20, 2026 | 65.50 | 66.70 | 64.20 | 66.40 | +7.92% | 1,038 |
| Jan 16, 2026 | 59.40 | 61.53 | 59.40 | 61.53 | +3.49% | 372 |
| Jan 15, 2026 | 60.10 | 60.10 | 59.30 | 59.45 | -2.22% | 272 |
| Jan 14, 2026 | 59.10 | 62.70 | 59.10 | 60.80 | +4.47% | 1,003 |
| Jan 13, 2026 | 57.40 | 58.90 | 57.40 | 58.20 | +2.37% | 881 |
| Jan 12, 2026 | 57.40 | 57.70 | 56.50 | 56.85 | +3.65% | 509 |
| Jan 9, 2026 | 54.10 | 56.40 | 53.80 | 54.85 | -1.17% | 462 |
| Jan 8, 2026 | 55.60 | 55.79 | 54.50 | 55.50 | -1.44% | 570 |
| Jan 7, 2026 | 55.80 | 56.70 | 54.60 | 56.31 | +0.74% | 2,049 |
| Jan 6, 2026 | 57.60 | 57.60 | 55.90 | 55.90 | -6.36% | 280 |
| Jan 5, 2026 | 61.80 | 61.80 | 57.70 | 59.70 | -1.81% | 373 |
| Jan 2, 2026 | 61.50 | 62.70 | 60.69 | 60.80 | -1.80% | 416 |
| Dec 31, 2025 | 60.50 | 61.91 | 60.50 | 61.91 | +1.72% | 322 |
| Dec 30, 2025 | 60.60 | 60.87 | 60.20 | 60.87 | -0.21% | 319 |
| Dec 29, 2025 | 60.30 | 61.40 | 60.10 | 61.00 | +2.37% | 632 |
| Dec 26, 2025 | 58.70 | 60.00 | 58.70 | 59.59 | +1.36% | 297 |
| Dec 24, 2025 | 58.90 | 58.90 | 58.79 | 58.79 | -0.87% | 53 |
| Dec 23, 2025 | 58.40 | 59.40 | 58.30 | 59.30 | +3.67% | 118 |
| Dec 22, 2025 | 59.30 | 59.30 | 57.00 | 57.20 | -4.81% | 729 |
| Dec 19, 2025 | 60.10 | 60.30 | 59.80 | 60.09 | -3.92% | 255 |
| Dec 18, 2025 | 62.40 | 63.00 | 62.20 | 62.54 | -2.10% | 144 |
| Dec 17, 2025 | 61.90 | 63.88 | 61.90 | 63.88 | +3.21% | 177 |
| Dec 16, 2025 | 61.50 | 62.70 | 60.60 | 61.90 | -0.59% | 714 |
| Dec 15, 2025 | 63.10 | 64.60 | 62.00 | 62.27 | -2.40% | 472 |
| Dec 12, 2025 | 62.60 | 63.80 | 62.10 | 63.80 | +0.79% | 342 |
| Dec 11, 2025 | 66.00 | 66.00 | 63.25 | 63.30 | -5.87% | 582 |
| Dec 10, 2025 | 69.20 | 70.00 | 66.40 | 67.25 | -1.86% | 716 |
| Dec 9, 2025 | 67.60 | 68.52 | 67.60 | 68.52 | +1.76% | 28 |
| Dec 8, 2025 | 67.20 | 68.30 | 67.20 | 67.33 | -0.07% | 83 |
| Dec 5, 2025 | 68.20 | 68.30 | 66.80 | 67.38 | -3.13% | 576 |
| Dec 4, 2025 | 69.50 | 70.10 | 69.50 | 69.56 | +2.14% | 228 |
| Dec 3, 2025 | 67.70 | 68.80 | 67.70 | 68.10 | -3.99% | 477 |
| Dec 2, 2025 | 73.44 | 73.45 | 69.90 | 70.93 | -3.49% | 558 |
| Dec 1, 2025 | 74.83 | 75.00 | 72.50 | 73.50 | +0.60% | 347 |
| Nov 28, 2025 | 72.90 | 73.06 | 72.40 | 73.06 | -2.20% | 48 |
| Nov 26, 2025 | 75.00 | 75.00 | 73.20 | 74.70 | -3.24% | 590 |
| Nov 25, 2025 | 76.40 | 77.40 | 75.90 | 77.20 | -6.73% | 388 |
| Nov 24, 2025 | 82.80 | 82.80 | 81.30 | 82.77 | -0.91% | 135 |
| Nov 21, 2025 | 89.60 | 89.60 | 82.55 | 83.53 | -9.18% | 826 |
| Nov 20, 2025 | 83.10 | 91.98 | 83.10 | 91.98 | +7.68% | 1,025 |
| Nov 19, 2025 | 83.47 | 86.00 | 83.00 | 85.42 | +2.51% | 971 |
| Nov 18, 2025 | 85.00 | 85.70 | 82.90 | 83.32 | -1.04% | 984 |
| Nov 17, 2025 | 78.50 | 85.39 | 78.50 | 84.20 | +8.01% | 770 |
| Nov 14, 2025 | 78.80 | 79.25 | 76.30 | 77.96 | +2.87% | 1,428 |
| Nov 13, 2025 | 72.40 | 75.78 | 71.50 | 75.78 | +7.97% | 286 |
| Nov 12, 2025 | 70.70 | 71.60 | 69.70 | 70.19 | -4.11% | 1,174 |
| Nov 11, 2025 | 73.30 | 74.00 | 72.20 | 73.19 | -0.15% | 890 |
| Nov 10, 2025 | 72.80 | 74.89 | 72.21 | 73.30 | -2.92% | 949 |
| Nov 7, 2025 | 81.70 | 81.70 | 74.80 | 75.50 | -7.02% | 1,796 |
| Nov 6, 2025 | 80.10 | 81.90 | 78.60 | 81.20 | +2.98% | 1,557 |
Daily open, high, low, close and volume for MicroSectors Travel -3x Inverse Leveraged ETN (FLYD). Showing 249 trading days. Unadjusted prices.