MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
52.80
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 56.55 | 56.91 | 56.55 | 56.91 | 56.91 | -1.90% | 575 |
| Sep 23, 2025 | 59.19 | 59.19 | 58.01 | 58.01 | 58.01 | -0.60% | 382 |
| Sep 22, 2025 | 58.28 | 58.36 | 58.28 | 58.36 | 58.36 | -1.86% | 766 |
| Sep 19, 2025 | 58.79 | 59.47 | 58.79 | 59.47 | 59.47 | 2.41% | 364 |
| Sep 18, 2025 | 58.05 | 58.07 | 57.87 | 58.07 | 58.07 | 0.98% | 698 |
| Sep 17, 2025 | 57.56 | 57.56 | 57.50 | 57.50 | 57.50 | -0.41% | 743 |
| Sep 16, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.82% | 134 |
| Sep 15, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.10% | 223 |
| Sep 12, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -2.55% | 260 |
| Sep 11, 2025 | 60.26 | 60.51 | 60.26 | 60.41 | 60.41 | 3.45% | 825 |
| Sep 10, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -1.51% | 300 |
| Sep 9, 2025 | 59.27 | 59.29 | 59.27 | 59.29 | 59.29 | -1.44% | 686 |
| Sep 8, 2025 | 60.01 | 60.15 | 60.01 | 60.15 | 60.15 | 2.85% | 896 |
| Sep 5, 2025 | 58.16 | 58.48 | 58.16 | 58.48 | 58.48 | -2.35% | 548 |
| Sep 4, 2025 | 59.59 | 59.89 | 59.59 | 59.89 | 59.89 | -0.14% | 302 |
| Sep 3, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.09% | 94 |
| Sep 2, 2025 | 59.60 | 60.03 | 58.72 | 60.03 | 60.03 | -3.23% | 2,262 |
| Aug 29, 2025 | 61.83 | 62.03 | 61.71 | 62.03 | 62.03 | -2.26% | 661 |
| Aug 28, 2025 | 63.13 | 63.47 | 63.13 | 63.47 | 63.47 | 1.63% | 2,105 |
| Aug 27, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.73% | 274 |
| Aug 26, 2025 | 61.27 | 62.00 | 61.27 | 62.00 | 62.00 | 1.68% | 336 |
| Aug 25, 2025 | 61.50 | 61.69 | 60.97 | 60.97 | 60.97 | -2.40% | 3,498 |
| Aug 22, 2025 | 58.56 | 62.47 | 58.56 | 62.47 | 62.47 | 11.73% | 7,139 |
| Aug 21, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -0.88% | 56 |
| Aug 20, 2025 | 55.78 | 56.41 | 55.78 | 56.41 | 56.41 | -2.85% | 686 |
| Aug 19, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.44% | 85 |
| Aug 18, 2025 | 56.15 | 57.81 | 56.15 | 57.81 | 57.81 | 2.60% | 296 |
| Aug 15, 2025 | 57.15 | 57.15 | 56.34 | 56.34 | 56.34 | 0.69% | 414 |
| Aug 14, 2025 | 54.74 | 55.96 | 54.74 | 55.96 | 55.96 | -1.39% | 1,298 |
| Aug 13, 2025 | 55.79 | 56.74 | 55.79 | 56.74 | 56.74 | 3.97% | 1,203 |
| Aug 12, 2025 | 53.31 | 54.57 | 53.31 | 54.57 | 54.57 | 11.45% | 2,539 |
| Aug 11, 2025 | 48.78 | 49.61 | 48.78 | 48.97 | 48.97 | -0.54% | 935 |
| Aug 8, 2025 | 50.70 | 50.70 | 49.23 | 49.23 | 49.23 | -2.80% | 258 |
| Aug 7, 2025 | 51.90 | 51.90 | 50.65 | 50.65 | 50.65 | -2.41% | 567 |
| Aug 6, 2025 | 51.40 | 51.90 | 51.30 | 51.90 | 51.90 | -0.67% | 1,780 |
| Aug 5, 2025 | 52.31 | 52.31 | 52.25 | 52.25 | 52.25 | 0.24% | 136 |
| Aug 4, 2025 | 51.96 | 52.13 | 51.96 | 52.13 | 52.13 | 5.58% | 585 |
| Aug 1, 2025 | 48.56 | 49.37 | 48.56 | 49.37 | 49.37 | -6.92% | 1,708 |
| Jul 31, 2025 | 53.69 | 53.69 | 53.04 | 53.04 | 53.04 | -3.00% | 5,593 |
| Jul 30, 2025 | 54.04 | 55.33 | 54.02 | 54.68 | 54.68 | -1.11% | 11,493 |
| Jul 29, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -5.94% | 728 |