NYSEArca - Delayed Quote
USD
MicroSectors Travel -3X Inverse Leveraged ETNs (FLYD)
50.96
+1.32
(+2.65%)
At close: October 30 at 2:24:57 PM EDT
Trade FLYD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.87
51.87
50.96
50.96
50.96
400
Oct 29, 2026
49.65
49.65
49.42
49.65
49.65
1,200
Oct 28, 2026
52.71
53.49
52.71
53.12
53.12
1,300
Oct 27, 2026
53.61
53.61
52.47
52.47
52.47
200
Oct 26, 2026
54.44
54.44
53.78
53.78
53.78
600
Oct 23, 2026
54.01
54.44
54.01
54.44
54.44
700
Oct 22, 2026
50.15
50.45
50.15
50.45
50.45
1,000
Oct 21, 2026
52.18
52.18
52.18
52.18
52.18
100
Oct 20, 2026
51.22
51.23
51.22
51.23
51.23
600
Oct 19, 2026
54.00
54.00
54.00
54.00
54.00
100
Oct 16, 2026
53.79
53.79
53.79
53.79
53.79
400
Oct 15, 2026
51.25
51.25
51.25
51.25
51.25
400
Oct 14, 2026
56.89
56.89
56.89
56.89
56.89
500
Oct 13, 2026
54.97
54.97
54.00
54.00
54.00
300
Oct 12, 2026
54.25
54.25
54.25
54.25
54.25
100
Oct 9, 2026
54.16
54.17
52.84
52.84
52.84
5,600
Oct 8, 2026
56.13
56.22
53.60
53.60
53.60
3,400
Oct 7, 2026
55.22
55.29
55.22
55.29
55.29
300
Oct 6, 2026
53.02
54.19
53.02
53.79
53.79
500
Oct 5, 2026
55.41
55.49
55.33
55.49
55.49
1,800
Oct 2, 2026
54.99
54.99
54.94
54.94
54.94
1,300
Oct 1, 2026
57.16
57.16
56.29
56.29
56.29
500
Sep 30, 2026
54.00
55.17
54.00
55.17
55.17
600
Sep 29, 2026
53.98
54.46
53.96
53.96
53.96
1,000
Sep 28, 2026
57.49
57.49
56.53
56.53
56.53
800
Sep 25, 2026
55.18
55.18
54.84
54.84
54.84
3,300
Sep 24, 2026
59.91
60.31
57.99
57.99
57.99
900
Sep 23, 2026
58.97
58.97
58.97
58.97
58.97
300
Sep 22, 2026
52.97
55.13
52.97
55.13
55.13
2,300
Sep 21, 2026
55.65
55.65
53.36
53.62
53.62
2,100
Sep 18, 2026
56.51
56.51
56.51
56.51
56.51
100
Sep 17, 2026
54.71
55.21
54.67
55.21
55.21
800
Sep 16, 2026
53.60
54.91
53.60
54.91
54.91
600
Sep 15, 2026
54.57
54.57
54.56
54.56
54.56
500
Sep 14, 2026
52.77
52.77
51.77
51.77
51.77
1,200
Sep 11, 2026
52.76
52.96
52.59
52.65
52.65
4,900
Sep 10, 2026
53.87
53.87
53.87
53.87
53.87
300
Sep 9, 2026
53.35
53.62
53.35
53.62
53.62
700
Sep 8, 2026
50.16
50.89
50.16
50.89
50.89
1,000
Sep 4, 2026
47.04
47.34
47.04
47.34
47.34
700
Sep 3, 2026
47.04
47.12
46.75
47.12
47.12
600
Sep 2, 2026
47.45
47.45
46.56
46.56
46.56
400
Sep 1, 2026
46.18
48.65
46.18
48.65
48.65
1,000
Aug 31, 2026
45.79
45.99
45.70
45.99
45.99
700
Aug 28, 2026
42.55
42.55
42.55
42.55
42.55
100
Aug 27, 2026
42.15
43.07
42.11
43.07
43.07
300
Aug 26, 2026
38.84
40.33
38.84
40.33
40.33
1,300
Aug 25, 2026
39.43
39.60
39.09
39.09
39.09
1,100
Aug 24, 2026
39.99
39.99
39.74
39.74
39.74
700
Aug 21, 2026
40.48
40.48
40.48
40.48
40.48
100
Aug 20, 2026
41.52
41.57
41.52
41.57
41.57
200
Aug 19, 2026
38.77
39.90
38.77
39.90
39.90
1,000
Aug 18, 2026
40.83
40.83
40.83
40.83
40.83
2,400
Aug 17, 2026
39.92
40.32
39.83
40.26
40.26
6,100
Aug 14, 2026
37.27
38.13
37.27
38.13
38.13
2,800
Aug 13, 2026
37.75
37.75
37.75
37.75
37.75
100
Aug 12, 2026
38.86
38.86
38.86
38.86
38.86
400
Aug 11, 2026
38.86
38.86
37.07
37.75
37.75
900
Aug 10, 2026
37.95
38.35
37.95
38.35
38.35
2,900
Aug 7, 2026
37.17
37.25
37.04
37.06
37.06
1,500
Aug 6, 2026
38.77
39.25
38.77
39.25
39.25
300
Aug 5, 2026
38.83
38.83
38.26
38.52
38.52
1,300
Aug 4, 2026
40.72
40.72
39.75
39.75
39.75
1,200
Aug 3, 2026
41.80
41.80
41.80
41.80
41.80
100
Jul 31, 2026
44.40
44.40
43.91
43.91
43.91
800
Jul 30, 2026
43.88
44.36
43.02
43.02
43.02
2,500
Jul 29, 2026
42.90
42.90
41.50
42.42
42.42
2,000
Jul 28, 2026
45.00
45.00
40.94
40.94
40.94
800
Jul 27, 2026
47.30
47.30
45.30
45.30
45.30
7,300
Jul 24, 2026
50.69
50.86
50.24
50.24
50.24
4,300
Jul 23, 2026
52.00
52.50
52.00
52.50
52.50
2,100
Jul 22, 2026
48.90
48.90
48.82
48.82
48.82
500
Jul 21, 2026
47.29
47.29
47.29
47.29
47.29
100
Jul 20, 2026
46.94
47.35
46.94
47.35
47.35
200
Jul 17, 2026
47.02
47.19
46.97
47.19
47.19
10,000
Jul 16, 2026
44.90
44.90
44.90
44.90
44.90
700
Jul 15, 2026
44.60
45.60
44.60
45.55
45.55
3,200
Jul 14, 2026
47.00
47.36
47.00
47.36
47.36
1,800
Jul 13, 2026
44.74
46.43
44.48
46.43
46.43
5,700
Jul 10, 2026
44.07
44.45
44.07
44.45
44.45
500
Jul 9, 2026
46.16
46.16
44.03
44.47
44.47
5,800
Jul 8, 2026
47.98
48.00
46.83
46.83
46.83
5,400
Jul 7, 2026
43.52
44.00
43.52
44.00
44.00
2,500
Jul 6, 2026
41.98
43.06
41.98
43.06
43.06
100
Jul 2, 2026
40.60
42.99
40.60
41.87
41.87
300
Jul 1, 2026
41.00
42.31
40.91
42.31
42.31
1,800
Jun 30, 2026
42.61
42.61
42.61
42.61
42.61
700
Jun 29, 2026
40.53
40.67
40.53
40.67
40.67
300
Jun 26, 2026
41.99
41.99
40.40
40.65
40.65
8,900
Jun 25, 2026
40.17
43.12
40.17
43.12
43.12
200
Jun 24, 2026
43.11
43.23
40.22
41.55
41.55
1,100
Jun 23, 2026
47.10
47.10
45.81
45.81
45.81
1,900
Jun 22, 2026
45.94
45.94
45.94
45.94
45.94
100
Jun 18, 2026
44.19
44.54
43.80
44.54
44.54
1,600
Jun 17, 2026
44.71
47.58
44.68
47.45
47.45
8,100
Jun 16, 2026
44.01
44.93
44.01
44.93
44.93
2,300
Jun 15, 2026
44.20
45.90
44.20
45.53
45.53
1,600
Jun 12, 2026
50.27
51.42
50.27
50.57
50.57
1,400
Jun 11, 2026
59.22
59.22
51.78
51.83
51.83
3,600
Jun 10, 2026
58.56
58.76
58.55
58.69
58.69
1,500
Jun 9, 2026
55.60
55.65
53.87
53.87
53.87
1,200
Jun 8, 2026
56.26
56.31
56.26
56.31
56.31
300
Jun 5, 2026
53.05
56.16
53.00
55.17
55.17
2,100
Jun 4, 2026
53.56
53.92
52.99
53.83
53.83
1,100
Jun 3, 2026
54.46
54.98
54.46
54.98
54.98
1,300
Jun 2, 2026
52.70
53.25
52.70
53.25
53.25
600
Jun 1, 2026
51.70
51.70
50.79
50.79
50.79
800
May 29, 2026
51.50
52.57
51.32
52.57
52.57
1,900
May 28, 2026
53.27
53.27
51.40
51.56
51.56
2,000
May 27, 2026
54.71
54.71
51.70
52.80
52.80
9,000
May 26, 2026
57.55
57.55
56.43
56.98
56.98
4,200
May 22, 2026
60.23
60.90
59.63
60.63
60.63
700
May 21, 2026
66.20
66.20
60.78
60.78
60.78
1,600
May 20, 2026
70.45
71.15
62.56
62.56
62.56
1,900
May 19, 2026
69.49
70.25
69.49
70.25
70.25
2,000
May 18, 2026
66.67
66.75
63.75
66.75
66.75
2,300
May 15, 2026
67.00
67.16
66.45
67.09
67.09
2,400
May 14, 2026
64.21
64.93
64.16
64.93
64.93
900
May 13, 2026
64.91
66.49
64.54
64.73
64.73
4,000
May 12, 2026
63.25
64.98
63.25
63.56
63.56
9,500
May 11, 2026
60.00
62.78
60.00
62.78
62.78
1,500
May 8, 2026
58.18
58.53
57.19
58.41
58.41
1,400
May 7, 2026
54.69
58.28
54.69
56.93
56.93
6,000
May 6, 2026
58.48
58.48
55.27
55.74
55.74
10,600
May 5, 2026
66.54
66.79
65.24
65.24
65.24
600
May 4, 2026
64.46
67.36
63.63
67.36
67.36
5,000
May 1, 2026
64.56
64.56
62.14
62.89
62.89
2,200
Apr 30, 2026
64.60
64.60
63.30
63.64
63.64
2,100
Apr 29, 2026
68.54
68.54
66.50
66.50
66.50
4,500
Apr 28, 2026
63.90
65.00
63.57
65.00
65.00
4,000
Apr 27, 2026
60.22
62.11
60.22
62.10
62.10
2,600
Apr 24, 2026
62.33
62.53
61.19
61.19
61.19
2,800
Apr 23, 2026
59.79
63.00
59.79
62.76
62.76
6,600
Apr 22, 2026
54.64
60.19
54.64
59.57
59.57
3,100
Apr 21, 2026
52.36
54.87
51.29
54.87
54.87
2,800
Apr 20, 2026
53.53
54.71
52.47
52.47
52.47
6,100
Apr 17, 2026
51.00
52.71
50.01
51.16
51.16
3,900
Apr 16, 2026
61.23
61.23
59.02
59.02
59.02
500
Apr 15, 2026
58.22
58.22
58.22
58.22
58.22
600
Apr 14, 2026
61.23
61.23
61.23
61.23
61.23
300
Apr 13, 2026
70.27
71.63
67.02
67.42
67.42
2,500
Apr 10, 2026
70.04
71.79
70.00
71.79
71.79
1,300
Apr 9, 2026
69.49
74.84
69.28
69.28
69.28
1,200
Apr 8, 2026
64.82
69.92
60.41
69.92
69.92
6,000
Apr 7, 2026
79.44
80.28
79.21
79.21
79.21
1,700
Apr 6, 2026
80.26
80.67
76.38
76.62
76.62
13,800
Apr 2, 2026
81.44
81.44
79.84
79.84
79.84
2,300
Apr 1, 2026
81.32
81.32
76.86
78.23
78.23
2,600
Mar 31, 2026
87.90
88.90
81.46
81.46
81.46
6,700
Mar 30, 2026
90.35
93.01
89.24
92.63
92.63
2,200
Mar 27, 2026
86.07
91.98
86.07
91.15
91.15
3,500
Mar 26, 2026
82.25
82.81
82.25
82.81
82.81
2,000
Mar 25, 2026
80.00
80.00
79.39
79.58
79.58
1,100
Mar 24, 2026
82.00
82.71
80.11
81.13
81.13
2,500
Mar 23, 2026
75.74
76.50
75.74
76.50
76.50
1,800
Mar 20, 2026
83.04
85.51
82.45
84.51
84.51
3,900
Mar 19, 2026
79.75
81.69
79.46
79.46
79.46
2,300
Mar 18, 2026
83.23
83.24
77.18
80.56
80.56
6,600
Mar 17, 2026
75.20
76.10
73.42
75.90
75.90
4,600
Mar 16, 2026
83.32
84.22
81.90
83.72
83.72
2,800
Mar 13, 2026
83.50
87.86
83.50
87.86
87.86
3,000
Mar 12, 2026
81.89
87.24
81.89
87.24
87.24
7,300
Mar 11, 2026
79.14
79.57
79.05
79.57
79.57
2,100
Mar 10, 2026
82.46
82.46
79.29
80.85
80.85
25,100
Mar 9, 2026
84.57
87.60
77.20
77.20
77.20
2,800
Mar 6, 2026
81.25
81.25
78.56
78.56
78.56
3,600
Mar 5, 2026
75.19
75.19
74.10
75.07
75.07
4,800
Mar 4, 2026
71.35
73.09
71.35
73.09
73.09
900
Mar 3, 2026
79.00
79.09
71.15
73.50
73.50
4,700
Mar 2, 2026
76.78
77.52
72.00
72.57
72.57
4,500
Feb 27, 2026
68.25
68.94
68.25
68.46
68.46
1,400
Feb 26, 2026
65.30
66.20
64.16
64.43
64.43
1,800
Feb 25, 2026
72.53
72.53
70.37
70.37
70.37
400
Feb 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
71.47
72.41
71.47
72.41
72.41
300
Feb 23, 2026
71.60
79.90
71.60
77.90
77.90
3,560
Feb 20, 2026
69.70
71.20
69.70
69.75
69.75
530
Feb 19, 2026
70.80
72.60
70.80
72.00
72.00
1,110
Feb 18, 2026
69.70
69.70
65.55
66.97
66.97
1,280
Feb 17, 2026
71.25
72.60
68.70
69.46
69.46
770
Feb 13, 2026
73.70
74.10
72.00
73.80
73.80
540
Feb 12, 2026
66.50
74.10
65.90
72.13
72.13
640
Feb 11, 2026
63.00
67.70
63.00
67.47
67.47
840
Feb 10, 2026
62.15
62.91
61.00
62.91
62.91
710
Feb 9, 2026
64.60
64.72
64.30
64.72
64.72
260
Feb 6, 2026
66.40
66.40
62.55
62.56
62.56
550
Feb 5, 2026
67.90
71.00
67.90
70.95
70.95
220
Feb 4, 2026
67.50
69.10
66.00
67.50
67.50
440
Feb 3, 2026
64.50
69.40
64.30
68.13
68.13
1,780
Feb 2, 2026
65.90
65.90
63.00
64.00
64.00
700
Jan 30, 2026
66.66
68.70
66.66
67.85
67.85
1,520
Jan 29, 2026
68.50
68.50
63.70
64.10
64.10
570
Jan 28, 2026
66.00
69.10
65.95
69.10
69.10
680
Jan 27, 2026
66.65
67.58
66.10
67.58
67.58
510
Jan 26, 2026
65.50
65.50
64.60
65.30
65.30
1,520
Jan 23, 2026
64.30
65.45
64.30
65.09
65.09
310
Jan 22, 2026
60.40
63.17
60.00
63.00
63.00
670
Jan 21, 2026
64.40
64.70
61.80
62.88
62.88
800
Jan 20, 2026
65.50
66.70
64.20
66.40
66.40
1,040
Jan 16, 2026
59.40
61.53
59.40
61.53
61.53
370
Jan 15, 2026
60.10
60.10
59.30
59.45
59.45
270
Jan 14, 2026
59.10
62.70
59.10
60.80
60.80
1,000
Jan 13, 2026
57.40
58.90
57.40
58.20
58.20
880
Jan 12, 2026
57.40
57.70
56.50
56.85
56.85
510
Jan 9, 2026
54.10
56.40
53.80
54.85
54.85
460
Jan 8, 2026
55.60
55.79
54.50
55.50
55.50
570
Jan 7, 2026
55.80
56.70
54.60
56.31
56.31
2,050
Jan 6, 2026
57.60
57.60
55.90
55.90
55.90
280
Jan 5, 2026
61.80
61.80
57.70
59.70
59.70
370
Jan 2, 2026
61.50
62.70
60.69
60.80
60.80
420
Dec 31, 2025
60.50
61.91
60.50
61.91
61.91
320
Dec 30, 2025
60.60
60.87
60.20
60.87
60.87
320
Dec 29, 2025
60.30
61.40
60.10
61.00
61.00
630
Dec 26, 2025
58.70
60.00
58.70
59.59
59.59
300
Dec 24, 2025
58.90
58.90
58.79
58.79
58.79
50
Dec 23, 2025
58.40
59.40
58.30
59.30
59.30
120
Dec 22, 2025
59.30
59.30
57.00
57.20
57.20
740
Dec 19, 2025
60.10
60.30
59.80
60.09
60.09
250
Dec 18, 2025
62.40
63.00
62.20
62.54
62.54
140
Dec 17, 2025
61.90
63.89
61.90
63.89
63.89
180
Dec 16, 2025
61.50
62.70
60.60
61.90
61.90
720
Dec 15, 2025
63.10
64.60
62.00
62.27
62.27
470
Dec 12, 2025
62.60
63.80
62.00
63.80
63.80
610
Dec 11, 2025
66.00
66.00
63.25
63.30
63.30
580
Dec 10, 2025
69.20
70.00
66.40
67.25
67.25
720
Dec 9, 2025
67.60
68.52
67.60
68.52
68.52
30
Dec 8, 2025
67.20
68.30
67.20
67.34
67.34
80
Dec 5, 2025
68.20
68.30
66.80
67.38
67.38
580
Dec 4, 2025
69.50
70.10
69.50
69.56
69.56
230
Dec 3, 2025
67.70
68.80
67.70
68.10
68.10
480
Dec 2, 2025
73.44
73.45
69.90
70.93
70.93
570
Dec 1, 2025
74.83
75.00
72.50
73.50
73.50
360
Nov 28, 2025
72.90
73.06
72.40
73.06
73.06
50
Nov 26, 2025
75.00
75.00
73.20
74.70
74.70
590
Nov 25, 2025
76.40
77.40
75.90
77.20
77.20
390
Nov 24, 2025
82.80
82.80
81.30
82.77
82.77
140
Nov 21, 2025
89.60
89.60
82.55
83.53
83.53
830
Nov 20, 2025
83.10
91.98
83.10
91.98
91.98
1,030
Nov 19, 2025
83.47
86.00
83.00
85.42
85.42
980
Nov 18, 2025
85.00
85.70
82.90
83.32
83.32
980
Nov 17, 2025
78.50
85.39
78.50
84.20
84.20
770
Nov 14, 2025
78.80
79.25
76.30
77.96
77.96
1,440
Nov 13, 2025
72.40
75.78
71.50
75.78
75.78
290
Nov 12, 2025
70.70
71.60
69.70
70.19
70.19
1,170
Nov 11, 2025
73.30
74.00
72.20
73.19
73.19
890
Nov 10, 2025
72.80
74.90
72.21
73.30
73.30
950
Nov 7, 2025
81.70
81.70
74.80
75.50
75.50
1,800
Nov 6, 2025
80.10
81.90
78.60
81.20
81.20
1,560
Nov 5, 2025
81.70
81.80
77.20
78.85
78.85
1,050
Nov 4, 2025
80.30
83.00
80.20
82.51
82.51
1,470
Nov 3, 2025
76.00
77.70
74.17
74.17
74.17
1,590
Oct 31, 2025
76.90
77.10
75.11
75.56
75.56
400
