MicroSectors Travel -3X Inverse Leveraged ETN (FLYD)
39.38
+0.29
(+0.74%)
USD |
NYSEARCA |
Aug 26, 12:03
FLYD Price : 39.38 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 39.43 | 39.60 | 39.09 | 39.09 | 1057.00 |
| Aug 24, 2026 | 39.99 | 39.99 | 39.74 | 39.74 | 719.00 |
| Aug 21, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 133.00 |
| Aug 20, 2026 | 41.52 | 41.57 | 41.52 | 41.57 | 214.00 |
| Aug 19, 2026 | 38.77 | 39.90 | 38.77 | 39.90 | 991.00 |
| Aug 18, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 2384.00 |
| Aug 17, 2026 | 39.92 | 40.32 | 39.83 | 40.26 | 6126.00 |
| Aug 14, 2026 | 37.27 | 38.12 | 37.27 | 38.12 | 2774.00 |
| Aug 13, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 29.00 |
| Aug 12, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 434.00 |
| Aug 11, 2026 | 38.86 | 38.86 | 37.07 | 37.75 | 943.00 |
| Aug 10, 2026 | 37.95 | 38.34 | 37.95 | 38.34 | 2945.00 |
| Aug 07, 2026 | 37.17 | 37.25 | 37.04 | 37.06 | 1454.00 |
| Aug 06, 2026 | 38.77 | 39.25 | 38.77 | 39.25 | 278.00 |
| Aug 05, 2026 | 38.83 | 38.83 | 38.26 | 38.52 | 1327.00 |
| Aug 04, 2026 | 40.72 | 40.72 | 39.75 | 39.75 | 1192.00 |
| Aug 03, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 63.00 |
| Jul 31, 2026 | 44.40 | 44.40 | 43.91 | 43.91 | 814.00 |
| Jul 30, 2026 | 43.88 | 44.36 | 43.02 | 43.02 | 2527.00 |
| Jul 29, 2026 | 42.90 | 42.90 | 41.50 | 42.42 | 1993.00 |
| Jul 28, 2026 | 45.00 | 45.00 | 40.94 | 40.94 | 831.00 |
| Jul 27, 2026 | 47.30 | 47.30 | 45.30 | 45.30 | 7275.00 |
| Jul 24, 2026 | 50.68 | 50.86 | 50.24 | 50.24 | 4269.00 |
| Jul 23, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 2183.00 |
| Jul 22, 2026 | 48.90 | 48.90 | 48.82 | 48.82 | 513.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median