MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
37.60
+2.27 (6.43%)
May 7, 2025, 4:00 PM EDT - Market closed

FLYU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202535.7337.6235.7337.0637.064.89%2,493
May 6, 202535.4035.8235.0935.3335.33-2.24%2,522
May 5, 202534.1337.1434.1336.1436.141.43%8,445
May 2, 202534.7035.8934.7035.6335.6310.17%6,043
May 1, 202532.4032.8932.3432.3432.342.23%5,407
Apr 30, 202529.1831.6429.1831.6431.64-0.42%2,596
Apr 29, 202530.8331.7830.7731.7731.772.02%1,860
Apr 28, 202531.0231.1931.0231.1431.142.33%879
Apr 25, 202530.0530.5530.0530.4330.430.19%2,228
Apr 24, 202528.8230.4528.8230.3730.377.48%2,208
Apr 23, 202528.7128.7128.0028.2628.265.84%1,272
Apr 22, 202525.8026.7625.7726.7026.709.45%9,686
Apr 21, 202524.7524.7523.8124.4024.40-7.13%4,702
Apr 17, 202525.8526.7425.5226.2726.273.01%7,982
Apr 16, 202526.8026.8624.7325.5025.50-4.62%7,322
Apr 15, 202527.0127.0126.6026.7426.742.81%6,670
Apr 14, 202526.6026.6025.3626.0126.01-0.68%2,655
Apr 11, 202524.5226.1824.5226.1826.183.45%3,500
Apr 10, 202528.6328.6323.9725.3125.31-19.60%5,181
Apr 9, 202522.5031.7022.1031.4831.4845.63%11,341
Apr 8, 202525.9926.0721.6221.6221.62-6.39%3,228
Apr 7, 202525.3125.6622.1023.0923.09-1.33%11,292
Apr 4, 202523.7924.9223.2723.4023.40-15.88%20,140
Apr 3, 202532.1732.1727.8227.8227.82-26.61%5,305
Apr 2, 202537.9337.9337.9137.9137.915.64%6,947
Apr 1, 202535.2435.8935.2435.8935.89-0.43%723
Mar 31, 202533.0036.1732.3436.0436.04-1.15%6,601
Mar 28, 202536.4636.4636.4636.4636.46-10.18%161
Mar 27, 202540.7141.0140.5540.5940.59-3.33%842
Mar 26, 202541.9941.9941.9941.9941.99-2.87%232
Mar 25, 202543.2343.2343.2343.2343.23-0.66%92
Mar 24, 202542.2643.5242.2643.5143.516.05%3,260
Mar 21, 202540.1441.0340.0141.0341.031.28%3,546
Mar 20, 202540.5140.5140.5140.5140.51-0.87%446
Mar 19, 202540.8740.8740.8740.8740.878.08%419
Mar 18, 202538.7838.7837.7037.8137.81-6.73%2,633
Mar 17, 202540.2741.1639.9140.5440.545.82%2,517
Mar 14, 202538.3138.3138.3138.3138.319.85%437
Mar 13, 202535.1835.1834.8734.8734.87-7.28%1,346
Mar 12, 202537.5737.6137.1037.6137.61-1.09%1,971
Mar 11, 202538.0338.0337.9338.0338.03-8.68%1,437
Mar 10, 202544.7644.7640.7141.6441.64-11.69%2,003
Mar 7, 202544.7047.1544.7047.1547.15-1.26%1,887
Mar 6, 202551.9751.9747.7547.7547.75-11.58%713
Mar 5, 202554.0154.0154.0154.0154.014.57%18
Mar 4, 202550.2352.2249.0951.6551.65-6.90%2,903
Mar 3, 202559.5059.5054.8755.4855.48-5.54%3,096
Feb 28, 202558.4958.7358.1358.7358.734.16%404
Feb 27, 202559.3059.3056.3856.3856.38-6.60%820
Feb 26, 202562.4262.4260.3760.3760.372.37%1,204