MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
26.71
+0.70 (2.69%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 27.01 | 27.01 | 26.60 | 26.74 | 26.74 | 2.81% | 6,670 |
| Apr 14, 2025 | 26.60 | 26.60 | 25.36 | 26.01 | 26.01 | -0.68% | 2,655 |
| Apr 11, 2025 | 24.52 | 26.18 | 24.52 | 26.18 | 26.18 | 3.45% | 3,500 |
| Apr 10, 2025 | 28.63 | 28.63 | 23.97 | 25.31 | 25.31 | -19.60% | 5,181 |
| Apr 9, 2025 | 22.50 | 31.70 | 22.10 | 31.48 | 31.48 | 45.63% | 11,341 |
| Apr 8, 2025 | 25.99 | 26.07 | 21.62 | 21.62 | 21.62 | -6.39% | 3,228 |
| Apr 7, 2025 | 25.31 | 25.66 | 22.10 | 23.09 | 23.09 | -1.33% | 11,292 |
| Apr 4, 2025 | 23.79 | 24.92 | 23.27 | 23.40 | 23.40 | -15.88% | 20,140 |
| Apr 3, 2025 | 32.17 | 32.17 | 27.82 | 27.82 | 27.82 | -26.61% | 5,305 |
| Apr 2, 2025 | 37.93 | 37.93 | 37.91 | 37.91 | 37.91 | 5.64% | 6,947 |
| Apr 1, 2025 | 35.24 | 35.89 | 35.24 | 35.89 | 35.89 | -0.43% | 723 |
| Mar 31, 2025 | 33.00 | 36.17 | 32.34 | 36.04 | 36.04 | -1.15% | 6,601 |
| Mar 28, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -10.18% | 161 |
| Mar 27, 2025 | 40.71 | 41.01 | 40.55 | 40.59 | 40.59 | -3.33% | 842 |
| Mar 26, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -2.87% | 232 |
| Mar 25, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.66% | 92 |
| Mar 24, 2025 | 42.26 | 43.52 | 42.26 | 43.51 | 43.51 | 6.05% | 3,260 |
| Mar 21, 2025 | 40.14 | 41.03 | 40.01 | 41.03 | 41.03 | 1.28% | 3,546 |
| Mar 20, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.87% | 446 |
| Mar 19, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 8.08% | 419 |
| Mar 18, 2025 | 38.78 | 38.78 | 37.70 | 37.81 | 37.81 | -6.73% | 2,633 |
| Mar 17, 2025 | 40.27 | 41.16 | 39.91 | 40.54 | 40.54 | 5.82% | 2,517 |
| Mar 14, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 9.85% | 437 |
| Mar 13, 2025 | 35.18 | 35.18 | 34.87 | 34.87 | 34.87 | -7.28% | 1,346 |
| Mar 12, 2025 | 37.57 | 37.61 | 37.10 | 37.61 | 37.61 | -1.09% | 1,971 |
| Mar 11, 2025 | 38.03 | 38.03 | 37.93 | 38.03 | 38.03 | -8.68% | 1,437 |
| Mar 10, 2025 | 44.76 | 44.76 | 40.71 | 41.64 | 41.64 | -11.69% | 2,003 |
| Mar 7, 2025 | 44.70 | 47.15 | 44.70 | 47.15 | 47.15 | -1.26% | 1,887 |
| Mar 6, 2025 | 51.97 | 51.97 | 47.75 | 47.75 | 47.75 | -11.58% | 713 |
| Mar 5, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 4.57% | 18 |
| Mar 4, 2025 | 50.23 | 52.22 | 49.09 | 51.65 | 51.65 | -6.90% | 2,903 |
| Mar 3, 2025 | 59.50 | 59.50 | 54.87 | 55.48 | 55.48 | -5.54% | 3,096 |
| Feb 28, 2025 | 58.49 | 58.73 | 58.13 | 58.73 | 58.73 | 4.16% | 404 |
| Feb 27, 2025 | 59.30 | 59.30 | 56.38 | 56.38 | 56.38 | -6.60% | 820 |
| Feb 26, 2025 | 62.42 | 62.42 | 60.37 | 60.37 | 60.37 | 2.37% | 1,204 |
| Feb 25, 2025 | 59.87 | 59.90 | 58.97 | 58.97 | 58.97 | -2.44% | 1,360 |
| Feb 24, 2025 | 59.40 | 61.21 | 59.21 | 60.44 | 60.44 | 1.23% | 935 |
| Feb 21, 2025 | 66.47 | 66.47 | 59.71 | 59.71 | 59.71 | -10.69% | 612 |
| Feb 20, 2025 | 66.24 | 66.85 | 66.24 | 66.85 | 66.85 | -4.12% | 901 |
| Feb 19, 2025 | 68.58 | 69.90 | 68.58 | 69.72 | 69.72 | 0.20% | 1,648 |
| Feb 18, 2025 | 69.37 | 69.60 | 69.33 | 69.59 | 69.59 | 1.79% | 2,091 |
| Feb 14, 2025 | 67.87 | 68.36 | 67.87 | 68.36 | 68.36 | 4.45% | 1,465 |
| Feb 13, 2025 | 64.62 | 65.51 | 64.62 | 65.45 | 65.45 | 1.24% | 2,300 |
| Feb 12, 2025 | 62.36 | 64.65 | 62.36 | 64.65 | 64.65 | 3.66% | 2,143 |
| Feb 11, 2025 | 64.87 | 64.87 | 62.36 | 62.36 | 62.36 | -4.67% | 1,215 |
| Feb 10, 2025 | 68.08 | 68.08 | 65.38 | 65.42 | 65.42 | -0.14% | 1,151 |
| Feb 7, 2025 | 66.84 | 67.00 | 65.51 | 65.51 | 65.51 | 3.81% | 4,314 |
| Feb 6, 2025 | 61.78 | 63.10 | 61.70 | 63.10 | 63.10 | 6.52% | 2,181 |
| Feb 5, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -4.26% | 1,059 |
| Feb 4, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 2.88% | 43 |