Advertisement
U.S. markets open in 5 hours 41 minutes

MicroSectors Travel -3X Inverse Leveraged ETNs (FLYD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
2.6400-0.0550 (-2.04%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20242.68502.70002.63002.64002.640016,400
Mar 15, 20242.64002.70002.62002.69502.695011,100
Mar 14, 20242.53002.64002.53002.61002.610037,700
Mar 13, 20242.53002.53102.48002.53102.53109,400
Mar 12, 20242.59002.61602.56002.56102.561024,600
Mar 11, 20242.57002.61002.55002.55102.551010,700
Mar 08, 20242.49002.56002.46002.56002.56007,600
Mar 07, 20242.56502.57002.55002.56002.560044,700
Mar 06, 20242.54002.61002.54002.60002.600040,400
Mar 05, 20242.62002.65402.58802.62002.62008,400
Mar 04, 20242.50002.58002.48502.58002.580028,600
Mar 01, 20242.55002.61002.53002.53002.530015,100
Feb 29, 20242.60002.62002.53502.55002.550036,300
Feb 28, 20242.64002.65502.61002.65002.65005,900
Feb 27, 20242.66002.68002.62002.62002.620019,600
Feb 26, 20242.70502.78002.70002.78002.780010,900
Feb 23, 20242.69002.74002.68002.72002.72008,800
Feb 22, 20242.67002.67002.61002.63002.630030,900
Feb 21, 20242.88002.88002.81002.81502.815014,200
Feb 20, 20242.76102.84002.76002.81502.815028,800
Feb 16, 20242.61002.71902.61002.71902.719013,200
Feb 15, 20242.64002.67002.55002.57502.575086,000
Feb 14, 20242.84002.87002.71002.71002.710067,000
Feb 13, 20243.01003.03502.95502.97902.979046,300
Feb 12, 20242.82002.84502.77002.84502.845075,600
Feb 09, 20242.84002.97002.84002.95002.950051,700
Feb 08, 20242.89002.89002.75502.76002.760029,300
Feb 07, 20243.11003.11003.01003.05003.050060,600
Feb 06, 20243.24003.24003.06003.06003.060024,300
Feb 05, 20243.23003.27603.20003.22003.220020,600
Feb 02, 20243.25003.30003.13003.17003.170015,100
Feb 01, 20243.23003.34003.15003.17103.17108,100
Jan 31, 20243.24003.31003.14003.30003.300016,800
Jan 30, 20243.13003.17503.10103.16003.160023,600
Jan 29, 20243.20003.22003.08003.08903.089017,600
Jan 26, 20243.19003.23203.16003.21303.213036,100
Jan 25, 20243.27003.27003.20003.21003.210015,400
Jan 24, 20243.35003.44003.35003.44003.44007,100
Jan 23, 20243.37003.43603.30003.41503.415014,700
Jan 22, 20243.34003.47003.31003.45003.4500115,400
Jan 19, 20243.49703.54003.40003.40103.4010208,300
Jan 18, 20243.60003.65003.44103.45003.450032,800
Jan 17, 20243.73003.77003.68003.74003.740023,300
Jan 16, 20243.77003.77003.62003.62003.620051,700
Jan 12, 20243.44003.64003.44003.64003.640087,000
Jan 11, 20243.54003.54003.40003.40003.40009,100
Jan 10, 20243.48003.50003.39003.42103.421067,200
Jan 09, 20243.47003.50003.46003.47003.47009,000
Jan 08, 20243.54003.59003.42003.44003.440037,700
Jan 05, 20243.79003.79303.58003.66003.6600130,300
Jan 04, 20243.82003.82003.69003.79003.790087,200
Jan 03, 20243.76003.86003.69003.83003.830097,800
Jan 02, 20243.51003.65003.48003.60003.6000240,900
Dec 29, 20233.33003.42003.31503.41003.4100139,800
Dec 28, 20233.32503.34003.32003.32403.32407,700
Dec 27, 20233.35003.40503.34903.36803.36807,300
Dec 26, 20233.34003.36003.31503.34003.340041,800
Dec 22, 20233.24003.31003.22003.30003.300075,200
Dec 21, 20233.40003.40003.27003.27003.270022,500
Dec 20, 20233.28003.52003.27003.52003.5200132,100
Dec 19, 20233.30303.30303.23003.24103.241024,400
Dec 18, 20233.34003.38003.31003.36003.3600146,300
Dec 15, 20233.31103.40003.26003.29403.294016,300
Dec 14, 20233.32003.33003.20003.26003.2600116,300
Dec 13, 20233.58003.71503.44003.44903.449040,600
Dec 12, 20233.64003.71003.53003.59003.5900170,000
Dec 11, 20233.71003.71003.57003.60003.600037,800
Dec 08, 20233.86903.86903.71503.71503.715061,800
Dec 07, 20234.03004.03003.82003.83003.830040,800
Dec 06, 20234.16004.16003.96004.07904.0790191,700
Dec 05, 20234.21004.31004.21004.29904.299010,500
Dec 04, 20234.12004.16504.02004.14004.140019,300
Dec 01, 20234.54004.54004.18004.18004.1800101,000
Nov 30, 20234.68004.69004.60504.60504.60506,900
Nov 29, 20234.56004.67004.56004.67004.670018,800
Nov 28, 20234.64004.71004.63004.67704.677030,300
Nov 27, 20234.63004.64004.57004.59004.590078,400
Nov 24, 20234.59004.59004.53004.57004.57006,400
Nov 22, 20234.44004.55004.40004.54404.5440105,400
Nov 21, 20234.67004.68004.65004.66104.66102,700
Nov 20, 20234.56704.61004.49004.52504.525014,500
Nov 17, 20234.65704.66004.61004.61004.61004,400
Nov 16, 20234.69004.77004.69004.71304.713030,700
Nov 15, 20234.72004.73004.50004.67004.670060,800
Nov 14, 20235.19005.19004.81004.88004.880031,300
Nov 13, 20235.62005.72005.50005.51005.510014,500
Nov 10, 20235.74005.80005.57005.57005.570024,800
Nov 09, 20235.61005.83005.41005.80005.800028,300
Nov 08, 20235.73005.73905.55005.72005.720024,400
Nov 07, 20236.09506.09505.72005.73305.733011,500
Nov 06, 20235.74006.12005.73005.99805.998012,500
Nov 03, 20236.39006.39005.83505.87005.870037,700
Nov 02, 20236.88006.93006.64006.64006.640060,600
Nov 01, 20237.11007.50007.11007.24007.24007,800
Oct 31, 20237.23007.49507.14007.16707.167045,800
Oct 30, 20237.43007.50807.17007.23007.230032,800
Oct 27, 20237.40007.76007.30007.71007.710019,800
Oct 26, 20237.34007.61007.25007.53007.530023,700
Oct 25, 20237.03007.24607.00007.24607.246028,800
Oct 24, 20236.76006.86006.66006.80006.80009,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...