MicroSectors™ Travel -3X Inv Lvgd ETNs (FLYD)
30.13
-1.47
(-4.65%)
USD |
NYSEARCA |
May 31, 16:00
31.12
+0.99
(+3.28%)
After-Hours: 20:00
FLYD Price: 30.13 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 31.33 | 31.33 | 30.13 | 30.13 | 1268.00 |
May 30, 2024 | 31.54 | 31.60 | 31.48 | 31.60 | 864.00 |
May 29, 2024 | 31.40 | 31.53 | 31.40 | 31.53 | 860.00 |
May 28, 2024 | 30.15 | 30.33 | 29.89 | 30.30 | 980.00 |
May 24, 2024 | 31.02 | 31.02 | 29.98 | 30.00 | 2578.00 |
May 23, 2024 | 30.46 | 31.14 | 30.46 | 31.14 | 1930.00 |
May 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 102.00 |
May 21, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.00 |
May 20, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 77.00 |
May 17, 2024 | 28.25 | 28.73 | 28.25 | 28.73 | 154.00 |
May 16, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 289.00 |
May 15, 2024 | 28.36 | 28.36 | 28.24 | 28.24 | 1019.00 |
May 14, 2024 | 28.03 | 28.10 | 28.01 | 28.01 | 1966.00 |
May 13, 2024 | 27.95 | 28.04 | 27.78 | 28.04 | 826.00 |
May 10, 2024 | 27.54 | 28.42 | 27.54 | 28.17 | 1129.00 |
May 09, 2024 | 28.84 | 28.84 | 27.95 | 27.95 | 357.00 |
May 08, 2024 | 28.74 | 28.90 | 28.34 | 28.35 | 2750.00 |
May 07, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 101.00 |
May 06, 2024 | 26.86 | 26.86 | 26.05 | 26.05 | 722.00 |
May 03, 2024 | 26.51 | 27.84 | 26.51 | 27.84 | 1971.00 |
May 02, 2024 | 28.71 | 28.71 | 28.06 | 28.07 | 701.00 |
May 01, 2024 | 29.59 | 29.77 | 28.14 | 29.39 | 1944.00 |
Apr 30, 2024 | 28.18 | 28.83 | 28.18 | 28.83 | 741.00 |
Apr 29, 2024 | 27.05 | 27.28 | 27.05 | 27.07 | 1412.00 |
Apr 26, 2024 | 27.06 | 27.06 | 26.89 | 26.89 | 225.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.48
Minimum
Mar 27 2024
268.42
Maximum
Jun 30 2022
77.84
Average
61.08
Median
Oct 16 2023