MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
51.89
+1.50 (2.98%)
At close: Dec 5, 2025, 4:00 PM EST
51.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.35 | 50.66 | 49.69 | 50.39 | 50.39 | -2.07% | 1,837 |
| Dec 3, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 3.74% | 92 |
| Dec 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.44% | 172 |
| Dec 1, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.54% | 51 |
| Nov 28, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.72% | 18 |
| Nov 26, 2025 | 46.93 | 47.89 | 46.93 | 47.40 | 47.40 | 3.28% | 1,124 |
| Nov 25, 2025 | 45.93 | 45.93 | 45.90 | 45.90 | 45.90 | 6.77% | 294 |
| Nov 24, 2025 | 43.66 | 43.66 | 42.99 | 42.99 | 42.99 | 1.07% | 487 |
| Nov 21, 2025 | 42.16 | 42.53 | 42.16 | 42.53 | 42.53 | 9.23% | 2,988 |
| Nov 20, 2025 | 39.10 | 39.10 | 38.94 | 38.94 | 38.94 | -8.00% | 539 |
| Nov 19, 2025 | 42.28 | 42.33 | 42.27 | 42.33 | 42.33 | -2.11% | 407 |
| Nov 18, 2025 | 42.96 | 43.24 | 42.79 | 43.24 | 43.24 | 0.76% | 1,851 |
| Nov 17, 2025 | 46.17 | 46.17 | 42.73 | 42.91 | 42.91 | -8.15% | 1,948 |
| Nov 14, 2025 | 47.78 | 47.78 | 46.72 | 46.72 | 46.72 | -2.87% | 12,310 |
| Nov 13, 2025 | 49.72 | 49.72 | 48.10 | 48.10 | 48.10 | -8.16% | 570 |
| Nov 12, 2025 | 52.53 | 52.53 | 52.37 | 52.37 | 52.37 | 4.01% | 327 |
| Nov 11, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.20% | 78 |
| Nov 10, 2025 | 50.16 | 50.25 | 49.36 | 50.25 | 50.25 | 3.11% | 4,738 |
| Nov 7, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 6.14% | 69 |
| Nov 6, 2025 | 46.89 | 46.89 | 45.27 | 45.92 | 45.92 | -2.46% | 1,018 |
| Nov 5, 2025 | 46.61 | 47.08 | 46.61 | 47.08 | 47.08 | 4.14% | 680 |
| Nov 4, 2025 | 45.64 | 45.64 | 45.21 | 45.21 | 45.21 | -10.94% | 2,252 |
| Nov 3, 2025 | 50.11 | 50.76 | 50.11 | 50.76 | 50.76 | 1.83% | 368 |
| Oct 31, 2025 | 49.49 | 49.85 | 49.49 | 49.85 | 49.85 | 2.29% | 758 |
| Oct 30, 2025 | 49.10 | 49.10 | 48.73 | 48.73 | 48.73 | -0.75% | 379 |
| Oct 29, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.03% | 595 |
| Oct 28, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -8.51% | 815 |
| Oct 27, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 2.15% | 72 |
| Oct 24, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 2.26% | 634 |
| Oct 23, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.26% | 163 |
| Oct 22, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -3.15% | 112 |
| Oct 21, 2025 | 51.92 | 54.00 | 51.89 | 54.00 | 54.00 | 4.36% | 1,749 |
| Oct 20, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 5.30% | 168 |
| Oct 17, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.37% | 3,093 |
| Oct 16, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -7.46% | 96 |
| Oct 15, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.64% | 179 |
| Oct 14, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 6.42% | 92 |
| Oct 13, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 3.29% | 43 |
| Oct 10, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.96 | -6.69% | 692 |
| Oct 9, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.93% | 78 |
| Oct 8, 2025 | 52.99 | 52.99 | 52.42 | 52.42 | 52.42 | -0.73% | 241 |
| Oct 7, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.92% | 307 |
| Oct 6, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 3.14% | 242 |
| Oct 3, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -1.32% | 147 |
| Oct 2, 2025 | 53.21 | 54.64 | 53.21 | 54.56 | 54.56 | 2.55% | 680 |
| Oct 1, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -2.16% | 168 |
| Sep 30, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -4.71% | 207 |
| Sep 29, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.88% | 131 |
| Sep 26, 2025 | 55.86 | 56.58 | 55.86 | 56.58 | 56.58 | 1.96% | 117 |
| Sep 25, 2025 | 54.90 | 55.49 | 54.90 | 55.49 | 55.49 | -2.49% | 2,375 |