MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
55.32
-0.59 (-1.06%)
At close: Dec 20, 2024, 9:30 AM
58.71
+3.39 (6.13%)
After-hours: Dec 20, 2024, 4:10 PM EST
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.32 | 58.71 | 55.32 | 58.71 | 58.71 | 5.01% | 330 |
| Dec 19, 2024 | 56.01 | 56.01 | 55.91 | 55.91 | 55.91 | 1.81% | 524 |
| Dec 18, 2024 | 54.95 | 54.95 | 54.92 | 54.92 | 54.92 | -8.41% | 1,558 |
| Dec 17, 2024 | 58.70 | 60.04 | 58.70 | 59.96 | 59.96 | 0.54% | 1,488 |
| Dec 16, 2024 | 60.46 | 60.93 | 59.32 | 59.64 | 59.64 | -1.78% | 3,275 |
| Dec 13, 2024 | 62.54 | 62.54 | 60.72 | 60.72 | 60.72 | -4.45% | 1,554 |
| Dec 12, 2024 | 65.48 | 65.50 | 63.55 | 63.55 | 63.55 | -2.72% | 1,405 |
| Dec 11, 2024 | 65.04 | 65.49 | 65.04 | 65.32 | 65.32 | 0.29% | 2,729 |
| Dec 10, 2024 | 65.00 | 66.62 | 65.00 | 65.13 | 65.13 | 0.90% | 1,435 |
| Dec 9, 2024 | 68.06 | 68.06 | 64.55 | 64.55 | 64.55 | -5.64% | 1,631 |
| Dec 6, 2024 | 68.88 | 68.88 | 68.22 | 68.41 | 68.41 | 0.52% | 2,253 |
| Dec 5, 2024 | 71.01 | 71.01 | 68.06 | 68.06 | 68.06 | -1.94% | 1,679 |
| Dec 4, 2024 | 67.44 | 69.41 | 67.44 | 69.41 | 69.41 | 4.37% | 394 |
| Dec 3, 2024 | 67.11 | 67.11 | 66.50 | 66.50 | 66.50 | -2.94% | 823 |
| Dec 2, 2024 | 68.73 | 68.73 | 68.51 | 68.51 | 68.51 | 1.94% | 919 |
| Nov 29, 2024 | 67.47 | 67.47 | 67.21 | 67.21 | 67.21 | 1.04% | 407 |
| Nov 27, 2024 | 66.61 | 66.61 | 66.52 | 66.52 | 66.52 | -0.48% | 215 |
| Nov 26, 2024 | 67.33 | 67.67 | 66.84 | 66.84 | 66.84 | -1.73% | 944 |
| Nov 25, 2024 | 68.10 | 68.27 | 68.00 | 68.02 | 68.02 | 4.55% | 5,091 |
| Nov 22, 2024 | 65.26 | 65.26 | 65.06 | 65.06 | 65.06 | 2.10% | 1,189 |
| Nov 21, 2024 | 63.11 | 63.90 | 62.97 | 63.72 | 63.72 | 2.13% | 3,140 |
| Nov 20, 2024 | 60.85 | 62.40 | 60.52 | 62.40 | 62.40 | 1.77% | 3,789 |
| Nov 19, 2024 | 58.59 | 61.31 | 58.59 | 61.31 | 61.31 | 0.32% | 1,854 |
| Nov 18, 2024 | 62.01 | 62.01 | 60.95 | 61.11 | 61.11 | -3.32% | 3,156 |
| Nov 15, 2024 | 62.82 | 63.21 | 62.38 | 63.21 | 63.21 | 1.26% | 903 |
| Nov 14, 2024 | 62.66 | 64.60 | 62.43 | 62.43 | 62.43 | 2.92% | 2,248 |
| Nov 13, 2024 | 61.42 | 61.42 | 60.37 | 60.66 | 60.66 | 0.36% | 1,597 |
| Nov 12, 2024 | 60.61 | 60.61 | 60.44 | 60.44 | 60.44 | -1.76% | 1,699 |
| Nov 11, 2024 | 60.03 | 61.70 | 60.03 | 61.52 | 61.52 | 5.42% | 2,133 |
| Nov 8, 2024 | 58.39 | 58.96 | 58.00 | 58.35 | 58.35 | -0.98% | 1,418 |
| Nov 7, 2024 | 59.60 | 59.74 | 58.93 | 58.93 | 58.93 | -0.73% | 2,305 |
| Nov 6, 2024 | 57.15 | 59.44 | 57.15 | 59.37 | 59.37 | 12.06% | 5,041 |
| Nov 5, 2024 | 53.10 | 53.10 | 52.73 | 52.98 | 52.98 | 3.81% | 710 |
| Nov 4, 2024 | 50.71 | 51.11 | 50.71 | 51.03 | 51.03 | -1.86% | 973 |
| Nov 1, 2024 | 53.14 | 53.14 | 51.91 | 52.00 | 52.00 | 1.99% | 1,703 |
| Oct 31, 2024 | 52.88 | 52.88 | 50.99 | 50.99 | 50.99 | -6.10% | 1,283 |
| Oct 30, 2024 | 53.66 | 54.54 | 53.66 | 54.30 | 54.30 | 0.10% | 990 |
| Oct 29, 2024 | 53.30 | 54.57 | 53.30 | 54.24 | 54.24 | 3.36% | 3,832 |
| Oct 28, 2024 | 52.78 | 52.78 | 52.46 | 52.48 | 52.48 | 4.53% | 3,745 |
| Oct 25, 2024 | 50.68 | 50.68 | 50.20 | 50.20 | 50.20 | -0.26% | 723 |
| Oct 24, 2024 | 49.80 | 50.34 | 49.80 | 50.34 | 50.34 | 0.21% | 1,208 |
| Oct 23, 2024 | 51.38 | 51.38 | 49.53 | 50.23 | 50.23 | -4.17% | 3,137 |
| Oct 22, 2024 | 52.26 | 52.42 | 52.26 | 52.42 | 52.42 | 0.55% | 214 |
| Oct 21, 2024 | 52.10 | 52.16 | 52.10 | 52.13 | 52.13 | -0.64% | 587 |
| Oct 18, 2024 | 52.50 | 52.50 | 52.46 | 52.46 | 52.46 | 1.14% | 1,177 |
| Oct 17, 2024 | 52.04 | 52.04 | 51.87 | 51.87 | 51.87 | -0.87% | 394 |
| Oct 16, 2024 | 51.99 | 52.50 | 51.99 | 52.33 | 52.33 | 5.22% | 1,766 |
| Oct 15, 2024 | 50.51 | 50.51 | 49.73 | 49.73 | 49.73 | -0.69% | 468 |
| Oct 14, 2024 | 49.30 | 50.08 | 49.28 | 50.08 | 50.08 | 0.15% | 2,008 |
| Oct 11, 2024 | 49.75 | 50.33 | 49.46 | 50.00 | 50.00 | 7.48% | 4,783 |
| Oct 10, 2024 | 46.67 | 46.67 | 46.52 | 46.52 | 46.52 | -1.41% | 751 |
| Oct 9, 2024 | 45.43 | 47.18 | 45.42 | 47.18 | 47.18 | 5.53% | 4,064 |
| Oct 8, 2024 | 44.74 | 45.23 | 44.68 | 44.71 | 44.71 | 2.95% | 3,799 |
| Oct 7, 2024 | 44.66 | 44.66 | 42.66 | 43.43 | 43.43 | -0.94% | 1,870 |
| Oct 4, 2024 | 43.10 | 43.84 | 43.03 | 43.84 | 43.84 | 7.97% | 2,062 |
| Oct 3, 2024 | 40.59 | 40.61 | 39.93 | 40.61 | 40.61 | -1.29% | 581 |
| Oct 2, 2024 | 40.62 | 41.20 | 40.62 | 41.13 | 41.13 | -0.52% | 1,613 |
| Oct 1, 2024 | 42.92 | 43.22 | 40.55 | 41.35 | 41.35 | -4.26% | 3,929 |
| Sep 30, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -2.84% | 306 |
| Sep 27, 2024 | 45.15 | 45.71 | 44.45 | 44.45 | 44.45 | -0.54% | 1,326 |
| Sep 26, 2024 | 43.49 | 44.90 | 43.49 | 44.69 | 44.69 | 7.47% | 11,730 |
| Sep 25, 2024 | 42.32 | 42.32 | 41.58 | 41.58 | 41.58 | -1.82% | 1,847 |
| Sep 24, 2024 | 41.32 | 42.35 | 41.32 | 42.35 | 42.35 | 5.20% | 2,252 |
| Sep 23, 2024 | 40.00 | 40.26 | 40.00 | 40.26 | 40.26 | 0.60% | 6,167 |
| Sep 20, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.18% | 356 |
| Sep 19, 2024 | 40.35 | 40.35 | 39.88 | 39.95 | 39.95 | 4.46% | 5,282 |
| Sep 18, 2024 | 38.39 | 39.36 | 38.08 | 38.25 | 38.25 | 1.42% | 2,333 |
| Sep 17, 2024 | 36.55 | 38.12 | 36.55 | 37.71 | 37.71 | 4.91% | 7,349 |
| Sep 16, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 2.11% | 371 |
| Sep 13, 2024 | 34.81 | 35.46 | 34.74 | 35.20 | 35.20 | 5.82% | 3,814 |
| Sep 12, 2024 | 32.12 | 33.27 | 32.12 | 33.27 | 33.27 | 1.63% | 2,142 |
| Sep 11, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 2.13% | 88 |
| Sep 10, 2024 | 31.08 | 32.05 | 31.08 | 32.05 | 32.05 | -1.87% | 452 |
| Sep 9, 2024 | 32.70 | 32.70 | 32.66 | 32.66 | 32.66 | 3.68% | 325 |
| Sep 6, 2024 | 33.21 | 33.21 | 31.35 | 31.50 | 31.50 | -3.20% | 2,388 |
| Sep 5, 2024 | 32.46 | 32.54 | 32.45 | 32.54 | 32.54 | -0.49% | 1,607 |
| Sep 4, 2024 | 32.52 | 32.70 | 32.52 | 32.70 | 32.70 | 0.35% | 420 |
| Sep 3, 2024 | 34.00 | 34.02 | 32.58 | 32.58 | 32.58 | -4.86% | 1,650 |
| Aug 30, 2024 | 34.48 | 34.48 | 33.65 | 34.25 | 34.25 | 2.17% | 4,926 |
| Aug 29, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.56% | 762 |
| Aug 28, 2024 | 32.38 | 33.01 | 32.38 | 33.01 | 33.01 | -2.71% | 1,959 |
| Aug 27, 2024 | 33.92 | 33.93 | 33.92 | 33.93 | 33.93 | 1.94% | 310 |
| Aug 26, 2024 | 34.30 | 34.30 | 33.28 | 33.28 | 33.28 | -2.20% | 495 |
| Aug 23, 2024 | 33.30 | 34.21 | 33.30 | 34.03 | 34.03 | 6.78% | 6,945 |
| Aug 22, 2024 | 33.01 | 33.01 | 31.87 | 31.87 | 31.87 | -2.33% | 1,175 |
| Aug 21, 2024 | 32.22 | 32.63 | 32.00 | 32.63 | 32.63 | 2.38% | 1,773 |
| Aug 20, 2024 | 32.59 | 32.59 | 31.87 | 31.87 | 31.87 | -3.13% | 2,336 |
| Aug 19, 2024 | 32.25 | 32.93 | 32.25 | 32.90 | 32.90 | 5.75% | 3,079 |
| Aug 16, 2024 | 31.17 | 31.21 | 31.00 | 31.11 | 31.11 | -1.70% | 2,802 |
| Aug 15, 2024 | 31.26 | 31.74 | 31.26 | 31.65 | 31.65 | 8.68% | 2,115 |
| Aug 14, 2024 | 28.81 | 29.12 | 28.81 | 29.12 | 29.12 | 0.26% | 2,366 |
| Aug 13, 2024 | 28.38 | 29.05 | 28.38 | 29.05 | 29.05 | 4.73% | 3,585 |
| Aug 12, 2024 | 28.29 | 28.29 | 27.51 | 27.74 | 27.74 | -2.10% | 3,816 |
| Aug 9, 2024 | 27.94 | 28.33 | 27.85 | 28.33 | 28.33 | 0.85% | 2,516 |
| Aug 8, 2024 | 25.94 | 28.13 | 25.94 | 28.09 | 28.09 | 3.92% | 3,382 |
| Aug 7, 2024 | 26.98 | 27.74 | 26.98 | 27.03 | 27.03 | -4.39% | 8,492 |
| Aug 6, 2024 | 27.32 | 28.70 | 27.26 | 28.27 | 28.27 | 11.39% | 12,894 |
| Aug 5, 2024 | 24.46 | 26.06 | 24.45 | 25.38 | 25.38 | -6.73% | 44,246 |
| Aug 2, 2024 | 27.73 | 27.73 | 27.21 | 27.21 | 27.21 | -13.65% | 3,373 |
| Aug 1, 2024 | 34.54 | 34.54 | 31.01 | 31.51 | 31.51 | -11.59% | 3,301 |