MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
63.47
+1.02 (1.63%)
Aug 28, 2025, 4:00 PM - Market closed
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 59.29 | 59.29 | 58.78 | 58.78 | 58.78 | -0.25% | 147 |
| Jul 25, 2025 | 58.15 | 58.93 | 58.15 | 58.93 | 58.93 | 1.31% | 397 |
| Jul 24, 2025 | 58.88 | 58.88 | 58.17 | 58.17 | 58.17 | -3.86% | 373 |
| Jul 23, 2025 | 61.22 | 61.22 | 60.50 | 60.50 | 60.50 | 0.41% | 1,050 |
| Jul 22, 2025 | 59.24 | 60.25 | 59.24 | 60.25 | 60.25 | 2.38% | 2,699 |
| Jul 21, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.82% | 468 |
| Jul 18, 2025 | 58.60 | 59.34 | 58.60 | 59.34 | 59.34 | -0.11% | 921 |
| Jul 17, 2025 | 58.13 | 59.72 | 58.13 | 59.41 | 59.41 | 3.33% | 3,509 |
| Jul 16, 2025 | 57.32 | 57.49 | 57.32 | 57.49 | 57.49 | -0.01% | 1,146 |
| Jul 15, 2025 | 58.02 | 58.37 | 57.50 | 57.50 | 57.50 | -4.51% | 2,910 |
| Jul 14, 2025 | 58.64 | 60.21 | 58.64 | 60.21 | 60.21 | 2.05% | 1,796 |
| Jul 11, 2025 | 59.45 | 59.88 | 59.00 | 59.00 | 59.00 | -4.60% | 1,754 |
| Jul 10, 2025 | 60.54 | 62.63 | 60.54 | 61.85 | 61.85 | 10.10% | 4,627 |
| Jul 9, 2025 | 57.58 | 57.58 | 56.03 | 56.17 | 56.17 | -1.26% | 2,409 |
| Jul 8, 2025 | 57.30 | 57.30 | 56.87 | 56.89 | 56.89 | 0.56% | 1,332 |
| Jul 7, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.25% | 777 |
| Jul 3, 2025 | 55.10 | 56.62 | 55.10 | 56.44 | 56.44 | 3.11% | 1,435 |
| Jul 2, 2025 | 54.75 | 54.75 | 54.21 | 54.73 | 54.73 | 2.09% | 1,192 |
| Jul 1, 2025 | 52.25 | 53.61 | 52.25 | 53.61 | 53.61 | 3.68% | 1,710 |
| Jun 30, 2025 | 51.01 | 51.71 | 51.01 | 51.71 | 51.71 | 1.99% | 2,104 |
| Jun 27, 2025 | 48.42 | 50.70 | 48.42 | 50.70 | 50.70 | 3.32% | 3,740 |
| Jun 26, 2025 | 47.30 | 49.30 | 47.30 | 49.07 | 49.07 | 5.73% | 3,296 |
| Jun 25, 2025 | 47.85 | 47.85 | 45.81 | 46.41 | 46.41 | -3.03% | 2,138 |
| Jun 24, 2025 | 46.40 | 48.22 | 46.40 | 47.86 | 47.86 | 10.12% | 5,598 |
| Jun 23, 2025 | 41.12 | 43.55 | 40.35 | 43.46 | 43.46 | 3.39% | 2,754 |
| Jun 20, 2025 | 41.93 | 42.09 | 41.93 | 42.04 | 42.04 | 1.10% | 1,375 |
| Jun 18, 2025 | 42.40 | 42.91 | 41.54 | 41.58 | 41.58 | 0.13% | 2,396 |