MicroSectors™ Travel -3X Inverse Leveraged ETNs (FLYD)

FLYD
🏛️ Vereinigte Staaten →
7.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 15.64 15.64 15.64 15.64 0.0M
2024-12-30 16.07 16.07 15.36 15.47 0.0M
2024-12-27 15.20 15.20 15.18 15.19 0.0M
2024-12-26 14.85 14.85 14.57 14.61 0.0M
2024-12-24 14.68 14.68 14.66 14.66 0.0M
2024-12-23 15.25 15.47 14.93 14.97 0.0M
2024-12-20 15.90 15.92 14.89 15.16 0.0M
2024-12-19 15.61 15.99 15.61 15.99 0.0M
2024-12-18 14.56 16.18 14.56 16.18 0.0M
2024-12-17 15.24 15.39 15.01 15.03 0.0M
2024-12-16 14.88 15.17 14.81 15.11 0.0M
2024-12-13 14.29 14.89 14.29 14.89 0.0M
2024-12-12 13.84 14.25 13.84 14.25 0.0M
2024-12-11 13.71 13.88 13.71 13.88 0.0M
2024-12-10 13.80 13.91 13.51 13.91 0.0M
2024-12-09 13.38 14.06 13.38 14.05 0.0M
2024-12-06 13.22 13.29 13.21 13.29 0.0M
2024-12-05 13.15 13.39 13.15 13.39 0.0M
2024-12-04 13.41 13.45 13.16 13.16 0.0M
2024-12-03 13.42 13.80 13.42 13.76 0.0M
2024-12-02 13.35 13.36 13.34 13.36 0.0M
2024-11-29 13.63 13.63 13.63 13.63 0.0M
2024-11-27 13.77 13.81 13.76 13.81 0.0M
2024-11-26 13.58 13.72 13.58 13.72 0.0M
2024-11-25 13.49 13.49 13.49 13.49 0.0M
2024-11-22 14.12 14.25 14.11 14.11 0.0M
2024-11-21 14.46 14.46 14.46 14.46 0.0M
2024-11-20 14.76 14.76 14.76 14.76 0.0M
2024-11-19 15.69 15.69 15.03 15.03 0.0M
2024-11-18 15.24 15.24 15.09 15.10 0.0M
2024-11-15 14.73 14.80 14.62 14.62 0.0M
2024-11-14 14.37 14.83 14.37 14.83 0.0M
2024-11-13 15.14 15.39 15.14 15.29 0.0M
2024-11-12 15.52 15.54 15.35 15.35 0.0M
2024-11-11 15.61 15.61 15.09 15.09 0.0M
2024-11-08 15.86 15.96 15.86 15.96 0.0M
2024-11-07 15.78 15.78 15.78 15.78 0.0M
2024-11-06 16.72 16.72 15.70 15.70 0.0M
2024-11-05 18.01 18.01 17.85 17.85 0.0M
2024-11-04 18.56 18.56 18.56 18.56 0.0M
2024-11-01 18.41 18.41 18.28 18.28 0.0M
2024-10-31 17.90 18.64 17.90 18.64 0.0M
2024-10-30 17.44 17.57 17.44 17.57 0.0M
2024-10-29 17.85 17.85 17.45 17.57 0.0M
2024-10-28 18.34 18.34 18.18 18.20 0.0M
2024-10-25 18.63 19.06 18.63 19.06 0.0M
2024-10-24 19.04 19.09 19.04 19.05 0.0M
2024-10-23 18.81 19.11 18.81 19.11 0.0M
2024-10-22 18.59 18.59 18.34 18.34 0.0M
2024-10-21 18.68 18.68 18.41 18.43 0.0M
2024-10-18 18.45 18.47 18.35 18.35 0.0M
2024-10-17 18.55 18.55 18.55 18.55 0.0M
2024-10-16 18.40 18.40 18.40 18.40 0.0M
2024-10-15 19.15 19.41 19.15 19.41 0.0M
2024-10-14 19.38 19.42 19.31 19.31 0.0M
2024-10-11 20.50 20.50 19.25 19.27 0.0M
2024-10-10 20.87 20.94 20.87 20.94 0.0M
2024-10-09 20.74 20.74 20.62 20.62 0.0M
2024-10-08 21.82 21.82 21.48 21.82 0.0M
2024-10-07 22.30 22.95 22.30 22.53 0.0M
2024-10-04 22.73 22.81 22.33 22.33 0.0M
2024-10-03 24.85 24.85 24.25 24.25 0.0M
2024-10-02 23.95 23.95 23.95 23.95 0.0M
2024-10-01 24.11 24.24 23.52 23.84 0.0M
2024-09-30 22.88 22.88 22.88 22.88 0.0M
2024-09-27 21.82 22.17 21.82 22.17 0.0M
2024-09-26 22.06 22.13 22.06 22.13 0.0M
2024-09-25 23.98 23.98 23.98 23.98 0.0M
2024-09-24 23.55 23.55 23.55 23.55 0.0M
2024-09-23 25.01 25.01 24.85 24.85 0.0M
2024-09-20 25.01 25.01 25.01 25.01 0.0M
2024-09-19 25.05 25.05 25.05 25.05 0.0M
2024-09-18 25.38 26.26 25.38 26.26 0.0M
2024-09-17 26.29 26.85 26.29 26.58 0.0M
2024-09-16 28.04 28.04 28.04 28.04 0.0M
2024-09-13 28.74 28.75 28.65 28.65 0.0M
2024-09-12 31.52 31.52 30.44 30.44 0.0M
2024-09-11 32.43 32.43 30.95 30.95 0.0M
2024-09-10 31.78 31.78 31.64 31.64 0.0M
2024-09-09 31.05 31.08 31.05 31.08 0.0M
2024-09-06 32.41 32.41 32.41 32.41 0.0M
2024-09-05 30.94 31.40 30.94 31.40 0.0M
2024-09-04 31.25 31.25 31.21 31.21 0.0M
2024-09-03 31.27 31.27 31.27 31.27 0.0M
2024-08-30 29.87 29.87 29.87 29.87 0.0M
2024-08-29 30.44 30.63 30.44 30.63 0.0M
2024-08-28 31.05 31.05 31.05 31.05 0.0M
2024-08-27 30.28 30.28 30.21 30.21 0.0M
2024-08-26 30.85 30.85 30.85 30.85 0.0M
2024-08-23 30.54 30.54 30.16 30.16 0.0M
2024-08-22 32.37 32.37 32.37 32.37 0.0M
2024-08-21 31.70 31.70 31.70 31.70 0.0M
2024-08-20 32.35 32.46 32.35 32.46 0.0M
2024-08-19 31.60 31.60 31.41 31.41 0.0M
2024-08-16 33.36 33.39 33.34 33.39 0.0M
2024-08-15 32.89 32.89 32.89 32.89 0.0M
2024-08-14 36.02 36.02 36.02 36.02 0.0M
2024-08-13 36.95 36.95 36.13 36.13 0.0M
2024-08-12 37.32 37.99 37.32 37.99 0.0M
2024-08-09 37.26 37.26 37.26 37.26 0.0M
2024-08-08 37.51 37.51 37.51 37.51 0.0M
2024-08-07 41.66 41.66 41.66 41.66 0.0M
2024-08-06 40.84 40.92 37.78 38.12 0.0M
2024-08-05 42.54 42.88 42.05 42.88 0.0M
2024-08-02 40.48 40.48 40.32 40.32 0.0M
2024-08-01 34.02 35.88 34.01 35.40 0.0M
2024-07-31 30.86 31.71 30.77 31.71 0.0M
2024-07-30 31.34 31.34 31.34 31.34 0.0M
2024-07-29 31.31 31.62 31.31 31.62 0.0M
2024-07-26 32.21 32.22 31.88 31.92 0.0M
2024-07-25 31.67 32.42 30.76 32.11 0.0M
2024-07-24 30.15 31.15 30.15 31.15 0.0M
2024-07-23 28.37 28.76 28.37 28.76 0.0M
2024-07-22 28.60 28.67 28.26 28.26 0.0M
2024-07-19 28.67 28.67 28.14 28.14 0.0M
2024-07-18 27.66 28.53 27.66 28.53 0.0M
2024-07-17 25.80 27.07 25.80 27.07 0.0M
2024-07-16 25.22 25.22 24.87 24.87 0.0M
2024-07-15 27.39 27.39 27.39 27.39 0.0M
2024-07-12 27.49 27.49 27.49 27.49 0.0M
2024-07-11 28.25 28.26 27.85 27.85 0.0M
2024-07-10 28.39 28.47 28.17 28.17 0.0M
2024-07-09 27.92 27.92 27.92 27.92 0.0M
2024-07-08 28.22 28.22 28.21 28.21 0.0M
2024-07-05 28.54 28.57 28.54 28.57 0.0M
2024-07-03 27.83 27.83 27.83 27.83 0.0M
2024-07-02 28.41 28.41 28.19 28.19 0.0M
2024-07-01 28.09 28.09 28.09 28.09 0.0M
2024-06-28 26.51 26.51 26.51 26.51 0.0M
2024-06-27 26.91 26.91 26.75 26.75 0.0M
2024-06-26 27.04 27.07 26.89 26.89 0.0M
2024-06-25 26.51 26.76 26.51 26.76 0.0M
2024-06-24 27.31 27.31 27.31 27.31 0.0M
2024-06-21 27.62 27.62 27.62 27.62 0.0M
2024-06-20 27.89 27.89 27.70 27.76 0.0M
2024-06-18 27.92 28.13 27.92 28.13 0.0M
2024-06-17 29.17 29.17 28.04 28.04 0.0M
2024-06-14 29.84 29.85 29.45 29.45 0.0M
2024-06-13 27.82 27.82 27.82 27.82 0.0M
2024-06-12 26.89 26.89 26.79 26.84 0.0M
2024-06-11 28.89 28.89 28.89 28.89 0.0M
2024-06-10 28.28 28.28 28.28 28.28 0.0M
2024-06-07 28.61 28.61 28.38 28.38 0.0M
2024-06-06 28.14 28.64 27.72 28.47 0.0M
2024-06-05 28.89 28.91 28.88 28.91 0.0M
2024-06-04 29.43 29.43 29.43 29.43 0.0M
2024-06-03 29.63 29.92 28.60 29.92 0.0M
2024-05-31 31.33 31.33 30.13 30.13 0.0M
2024-05-30 31.54 31.60 31.48 31.60 0.0M
2024-05-29 31.40 31.53 31.40 31.53 0.0M
2024-05-28 30.15 30.33 29.89 30.30 0.0M
2024-05-24 31.02 31.02 29.98 30.00 0.0M
2024-05-23 30.46 31.14 30.46 31.14 0.0M
2024-05-22 29.06 29.06 29.06 29.06 0.0M
2024-05-21 28.62 28.62 28.62 28.62 0.0M
2024-05-20 28.16 28.16 28.16 28.16 0.0M
2024-05-17 28.25 28.73 28.25 28.73 0.0M
2024-05-16 28.25 28.25 28.25 28.25 0.0M
2024-05-15 28.36 28.36 28.24 28.24 0.0M
2024-05-14 28.03 28.10 28.01 28.01 0.0M
2024-05-13 27.95 28.04 27.78 28.04 0.0M
2024-05-10 27.54 28.42 27.54 28.17 0.0M
2024-05-09 28.84 28.84 27.95 27.95 0.0M
2024-05-08 28.74 28.90 28.35 28.35 0.0M
2024-05-07 27.89 27.89 27.89 27.89 0.0M
2024-05-06 26.86 26.86 26.05 26.05 0.0M
2024-05-03 26.51 27.84 26.51 27.84 0.0M
2024-05-02 28.71 28.71 28.06 28.07 0.0M
2024-05-01 29.59 29.77 28.14 29.39 0.0M
2024-04-30 28.18 28.83 28.18 28.83 0.0M
2024-04-29 27.05 27.28 27.05 27.07 0.0M
2024-04-26 27.06 27.06 26.89 26.89 0.0M
2024-04-25 27.74 27.77 26.66 26.66 0.0M
2024-04-24 26.79 26.79 26.42 26.42 0.0M
2024-04-23 27.07 27.10 25.98 26.15 0.0M
2024-04-22 27.90 27.90 27.63 27.63 0.0M
2024-04-19 28.32 28.72 28.17 28.49 0.0M
2024-04-18 27.04 27.81 26.57 27.81 0.0M
2024-04-17 27.44 27.53 27.44 27.53 0.0M
2024-04-16 28.21 28.22 27.74 27.82 0.0M
2024-04-15 27.86 28.02 27.77 27.97 0.0M
2024-04-12 25.98 26.88 25.98 26.88 0.0M
2024-04-11 24.65 24.65 24.65 24.65 0.0M
2024-04-10 25.78 25.79 25.75 25.75 0.0M
2024-04-09 25.00 25.00 24.62 24.62 0.0M
2024-04-08 24.79 24.79 24.79 24.79 0.0M
2024-04-05 24.68 24.68 24.68 24.68 0.0M
2024-04-04 24.49 25.74 24.49 25.74 0.0M
2024-04-03 24.17 24.42 24.17 24.42 0.0M
2024-04-02 24.61 24.61 24.13 24.13 0.0M
2024-04-01 22.81 23.01 22.81 22.98 0.0M
2024-03-28 22.62 22.76 22.62 22.73 0.0M
2024-03-27 23.02 23.02 22.48 22.48 0.0M
2024-03-26 22.90 23.30 22.90 23.30 0.0M
2024-03-25 23.46 23.53 23.46 23.48 0.0M
2024-03-22 2.34 2.36 2.34 2.35 0.0M
2024-03-21 2.34 2.34 2.31 2.33 0.0M
2024-03-20 2.56 2.56 2.39 2.39 0.0M
2024-03-19 2.65 2.67 2.58 2.58 0.0M
2024-03-18 2.69 2.70 2.63 2.64 0.0M
2024-03-15 2.64 2.70 2.62 2.70 0.0M
2024-03-14 2.53 2.64 2.53 2.61 0.0M
2024-03-13 2.53 2.53 2.48 2.53 0.0M
2024-03-12 2.59 2.62 2.56 2.56 0.0M
2024-03-11 2.57 2.61 2.55 2.55 0.0M
2024-03-08 2.49 2.56 2.46 2.56 0.0M
2024-03-07 2.57 2.57 2.55 2.56 0.0M
2024-03-06 2.54 2.61 2.54 2.60 0.0M
2024-03-05 2.62 2.65 2.59 2.62 0.0M
2024-03-04 2.50 2.58 2.49 2.58 0.0M
2024-03-01 2.55 2.61 2.53 2.53 0.0M
2024-02-29 2.60 2.62 2.54 2.55 0.0M
2024-02-28 2.64 2.66 2.61 2.65 0.0M
2024-02-27 2.66 2.68 2.62 2.62 0.0M
2024-02-26 2.71 2.78 2.70 2.78 0.0M
2024-02-23 2.69 2.74 2.68 2.72 0.0M
2024-02-22 2.67 2.67 2.61 2.63 0.0M
2024-02-21 2.88 2.88 2.81 2.81 0.0M
2024-02-20 2.76 2.84 2.76 2.82 0.0M
2024-02-16 2.61 2.72 2.61 2.72 0.0M
2024-02-15 2.64 2.67 2.55 2.58 0.1M
2024-02-14 2.84 2.87 2.71 2.71 0.1M
2024-02-13 3.01 3.04 2.96 2.98 0.0M
2024-02-12 2.82 2.85 2.77 2.85 0.1M
2024-02-09 2.84 2.97 2.84 2.95 0.1M
2024-02-08 2.89 2.89 2.76 2.76 0.0M
2024-02-07 3.11 3.11 3.01 3.05 0.1M
2024-02-06 3.24 3.24 3.06 3.06 0.0M
2024-02-05 3.23 3.28 3.20 3.22 0.0M
2024-02-02 3.25 3.30 3.13 3.17 0.0M
2024-02-01 3.23 3.34 3.15 3.17 0.0M
2024-01-31 3.24 3.31 3.14 3.30 0.0M
2024-01-30 3.13 3.18 3.10 3.16 0.0M
2024-01-29 3.20 3.22 3.08 3.09 0.0M
2024-01-26 3.19 3.23 3.16 3.21 0.0M
2024-01-25 3.27 3.27 3.20 3.21 0.0M
2024-01-24 3.35 3.44 3.35 3.44 0.0M
2024-01-23 3.37 3.44 3.30 3.42 0.0M
2024-01-22 3.34 3.47 3.31 3.45 0.1M
2024-01-19 3.50 3.54 3.40 3.40 0.2M
2024-01-18 3.60 3.65 3.44 3.45 0.0M
2024-01-17 3.73 3.77 3.68 3.74 0.0M
2024-01-16 3.77 3.77 3.62 3.62 0.1M
2024-01-12 3.44 3.64 3.44 3.64 0.1M
2024-01-11 3.54 3.54 3.40 3.40 0.0M
2024-01-10 3.48 3.50 3.39 3.42 0.1M
2024-01-09 3.47 3.50 3.46 3.47 0.0M
2024-01-08 3.54 3.59 3.42 3.44 0.0M
2024-01-05 3.79 3.79 3.58 3.66 0.1M
2024-01-04 3.82 3.82 3.69 3.79 0.1M
2024-01-03 3.76 3.86 3.69 3.83 0.1M
2024-01-02 3.51 3.65 3.48 3.60 0.2M