Advertisement
Advertisement
U.S. markets close in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

MicroSectors Travel -3X Inverse Leveraged ETNs (FLYD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
10.910.00 (0.00%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202210.4710.9110.4710.9110.913,452
Nov 25, 202210.2210.2310.0810.2310.237,000
Nov 23, 202210.7910.7910.3210.3510.359,000
Nov 22, 202211.0011.1210.7310.7310.731,800
Nov 21, 202210.5511.0110.4810.8910.895,900
Nov 18, 202210.4610.8010.4610.8010.80800
Nov 17, 202210.9911.0110.8010.9010.905,300
Nov 16, 20229.9410.229.9410.1710.172,100
Nov 15, 20228.909.458.879.359.3516,400
Nov 14, 20229.7310.079.619.989.9812,000
Nov 11, 202210.3910.399.679.729.7217,500
Nov 10, 202211.7511.7510.8110.8110.819,000
Nov 09, 202212.9713.5612.9713.5613.5617,200
Nov 08, 202212.1012.6811.5512.1312.1310,400
Nov 07, 202212.6412.6412.0912.1612.161,200
Nov 04, 202211.6812.5911.5012.0912.098,200
Nov 03, 202213.2013.4512.3212.7812.785,400
Nov 02, 202211.4412.6611.2012.6312.6317,600
Nov 01, 202210.5511.1610.4711.1611.1610,300
Oct 31, 202211.4811.5811.3311.5811.581,900
Oct 28, 202212.0312.3911.4211.4211.427,500
Oct 27, 202211.4612.1111.4612.1112.117,500
Oct 26, 202212.1712.1711.0011.9911.996,400
Oct 25, 202212.3812.4711.7511.8411.849,900
Oct 24, 202213.5113.5112.6512.7912.7926,600
Oct 21, 202213.5413.7712.8612.9412.949,800
Oct 20, 202213.8414.1813.2114.1814.185,300
Oct 19, 202214.0714.3913.5514.2914.2913,000
Oct 18, 202213.5414.6013.5414.0614.0616,700
Oct 17, 202215.7415.8615.1315.3815.384,500
Oct 14, 202215.9017.0715.5617.0717.0715,900
Oct 13, 202218.4618.5416.0016.3916.3915,200
Oct 12, 202217.6218.2916.5416.7616.7611,900
Oct 11, 202218.5219.5017.4618.3918.394,300
Oct 10, 202216.6817.7916.6817.0917.092,200
Oct 07, 202216.5016.5815.9716.1516.159,200
Oct 06, 202214.1915.3414.1914.8814.884,600
Oct 05, 202215.1715.6214.4014.6614.6616,500
Oct 04, 202216.4716.5814.5614.5614.5612,200
Oct 03, 202219.6419.6418.6018.7618.76800
Sep 30, 202218.5619.4517.7619.4519.455,800
Sep 29, 202216.9717.7516.9717.6017.608,200
Sep 28, 202217.6617.6615.6215.7815.789,700
Sep 27, 202216.7018.4916.4217.7717.777,300
Sep 26, 202218.3218.4616.6318.4618.4612,600
Sep 23, 202217.7818.8317.7818.2218.2215,500
Sep 22, 202215.0016.7914.9916.5916.5920,100
Sep 21, 202213.8314.5713.0214.5714.5729,300
Sep 20, 202212.4913.1512.2212.9412.947,200
Sep 19, 202212.7812.9012.5112.6212.625,000
Sep 16, 202213.0013.3512.8913.0613.0618,300
Sep 15, 202211.9911.9910.9511.8511.8515,900
Sep 14, 202213.3113.6712.0812.0812.086,000
Sep 13, 202213.0513.0512.4612.8512.8530,800
Sep 12, 202211.5711.7911.5711.6111.614,300
Sep 09, 202212.7912.8212.0012.1612.1627,500
Sep 08, 202214.1514.1513.3613.3613.364,300
Sep 07, 202214.9314.9313.9513.9513.952,100
Sep 06, 202216.3516.3515.6315.6315.632,400
Sep 02, 202214.9715.6114.6215.5115.514,500
Sep 01, 202216.0416.7115.4915.4915.493,700
Aug 31, 202214.4415.2214.4415.2215.222,200
Aug 30, 202213.7915.2213.7914.9114.913,000
Aug 29, 202214.4014.4813.9814.3514.353,500
Aug 26, 202212.7114.1412.7114.1414.1418,900
Aug 25, 202212.4312.9312.4212.6912.694,000
Aug 24, 202213.9613.9613.3413.5813.583,800
Aug 23, 202214.6614.6614.4914.4914.49600
Aug 22, 202214.7014.8514.2014.8414.848,200
Aug 19, 202213.2013.5813.2013.4013.405,000
Aug 18, 202212.3412.3412.0712.1212.122,600
Aug 17, 202211.6912.1711.6511.9811.984,400
Aug 16, 202211.3411.6610.7710.9410.945,900
Aug 15, 202211.3111.3111.0911.2711.271,500
Aug 12, 202211.9211.9211.4911.4911.494,300
Aug 11, 202211.5512.2811.2912.2812.285,300
Aug 10, 202213.0913.2912.5212.7412.7411,400
Aug 09, 202213.9914.7813.9914.4814.486,600
Aug 08, 202213.3713.5712.5813.5513.5518,300
Aug 05, 202214.3414.3413.6814.0114.0114,400
Aug 04, 202213.9414.4213.6913.9213.9223,700
Aug 03, 202215.3415.3914.1014.1414.1433,200
Aug 02, 202216.4416.4614.9915.5115.5129,900
Aug 01, 202217.8618.3116.8416.8616.8617,500
Jul 29, 202218.3018.4516.9317.0517.0513,000
Jul 28, 202217.7919.2917.5317.5317.5314,200
Jul 27, 202219.3719.7318.0918.2618.2625,100
Jul 26, 202220.1420.9020.0020.8720.8723,900
Jul 25, 202220.2320.2918.9519.0819.0814,200
Jul 22, 202217.8119.3917.3719.2919.2930,800
Jul 21, 202218.0618.8617.9217.9217.9226,700
Jul 20, 202218.6718.6716.6816.8816.8833,300
Jul 19, 202220.6420.6418.6818.7318.7339,400
Jul 18, 202221.1621.6219.7221.5121.5115,700
Jul 15, 202223.8425.3323.0623.0623.067,100
Jul 14, 202225.5025.6924.3725.6025.609,300
Jul 13, 202225.6726.2523.9723.9723.979,400
Jul 12, 202225.0325.0322.8923.5823.5823,500
Jul 11, 202224.2126.1724.2125.9225.9214,400
Jul 08, 202223.3123.6222.6223.5123.517,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement