MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
38.08
+2.96 (8.44%)
At close: Mar 17, 2026, 4:00 PM EDT
38.08
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 38.33 | 38.88 | 38.00 | 38.08 | 38.08 | 8.44% | 2,755 |
| Mar 16, 2026 | 35.47 | 35.78 | 35.11 | 35.12 | 35.12 | 4.99% | 7,039 |
| Mar 13, 2026 | 34.49 | 34.82 | 33.03 | 33.45 | 33.45 | -0.67% | 2,274 |
| Mar 12, 2026 | 35.00 | 35.00 | 33.59 | 33.68 | 33.68 | -9.46% | 4,123 |
| Mar 11, 2026 | 37.26 | 37.26 | 37.19 | 37.19 | 37.19 | 1.88% | 1,971 |
| Mar 10, 2026 | 36.45 | 38.79 | 36.45 | 36.51 | 36.50 | -5.08% | 3,890 |
| Mar 9, 2026 | 33.25 | 38.47 | 32.54 | 38.46 | 38.46 | 1.67% | 20,889 |
| Mar 6, 2026 | 37.29 | 37.83 | 37.29 | 37.83 | 37.83 | -6.33% | 2,052 |
| Mar 5, 2026 | 40.29 | 40.38 | 39.88 | 40.38 | 40.38 | -1.98% | 4,004 |
| Mar 4, 2026 | 41.94 | 41.94 | 41.20 | 41.20 | 41.20 | 1.67% | 1,089 |
| Mar 3, 2026 | 37.01 | 41.93 | 37.00 | 40.52 | 40.52 | -1.61% | 1,739 |
| Mar 2, 2026 | 38.00 | 41.34 | 38.00 | 41.19 | 41.18 | -5.93% | 6,617 |
| Feb 27, 2026 | 43.80 | 43.80 | 43.04 | 43.78 | 43.78 | -6.54% | 835 |
| Feb 26, 2026 | 44.25 | 46.85 | 44.25 | 46.85 | 46.84 | 8.67% | 4,217 |
| Feb 25, 2026 | 42.75 | 43.11 | 42.54 | 43.11 | 43.11 | 2.57% | 2,854 |
| Feb 24, 2026 | 40.88 | 42.50 | 40.88 | 42.02 | 42.02 | 7.26% | 3,942 |
| Feb 23, 2026 | 40.24 | 40.24 | 37.94 | 39.18 | 39.18 | -11.83% | 4,433 |
| Feb 20, 2026 | 43.89 | 44.58 | 43.89 | 44.44 | 44.44 | 2.82% | 1,045 |
| Feb 19, 2026 | 43.02 | 43.22 | 43.00 | 43.22 | 43.22 | -7.87% | 1,038 |
| Feb 18, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 4.17% | 384 |
| Feb 17, 2026 | 43.89 | 45.69 | 43.89 | 45.03 | 45.03 | 5.79% | 1,237 |
| Feb 13, 2026 | 43.61 | 43.61 | 42.57 | 42.57 | 42.57 | -2.44% | 1,538 |
| Feb 12, 2026 | 48.10 | 48.10 | 43.00 | 43.64 | 43.64 | -6.86% | 1,951 |
| Feb 11, 2026 | 48.10 | 48.10 | 46.85 | 46.85 | 46.85 | -7.24% | 1,268 |
| Feb 10, 2026 | 51.66 | 51.66 | 50.51 | 50.51 | 50.51 | 2.44% | 994 |
| Feb 9, 2026 | 49.56 | 49.56 | 49.31 | 49.31 | 49.31 | -3.41% | 712 |
| Feb 6, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 11.73% | 163 |
| Feb 5, 2026 | 46.02 | 46.19 | 45.69 | 45.69 | 45.69 | -4.87% | 606 |
| Feb 4, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.93% | 1,639 |
| Feb 3, 2026 | 49.02 | 49.02 | 47.59 | 47.59 | 47.59 | -6.56% | 1,082 |
| Feb 2, 2026 | 51.00 | 51.00 | 50.93 | 50.93 | 50.93 | 5.66% | 1,973 |
| Jan 30, 2026 | 48.22 | 48.22 | 48.20 | 48.20 | 48.20 | -6.51% | 1,145 |
| Jan 29, 2026 | 48.68 | 51.56 | 48.68 | 51.56 | 51.56 | 7.17% | 522 |
| Jan 28, 2026 | 48.86 | 48.86 | 48.11 | 48.11 | 48.11 | -1.52% | 1,240 |
| Jan 27, 2026 | 49.07 | 49.07 | 48.85 | 48.85 | 48.85 | -3.81% | 526 |
| Jan 26, 2026 | 50.90 | 50.90 | 50.78 | 50.78 | 50.78 | -0.37% | 174 |
| Jan 23, 2026 | 51.44 | 51.46 | 50.97 | 50.97 | 50.97 | -3.60% | 1,361 |
| Jan 22, 2026 | 54.37 | 54.37 | 52.88 | 52.88 | 52.88 | -0.02% | 550 |
| Jan 21, 2026 | 51.76 | 52.89 | 51.76 | 52.89 | 52.89 | 5.57% | 825 |
| Jan 20, 2026 | 50.12 | 50.12 | 49.99 | 50.10 | 50.09 | -8.18% | 1,738 |
| Jan 16, 2026 | 55.54 | 55.54 | 54.56 | 54.56 | 54.56 | -3.65% | 1,503 |
| Jan 15, 2026 | 56.31 | 56.70 | 56.31 | 56.63 | 56.63 | 2.15% | 738 |
| Jan 14, 2026 | 53.63 | 55.44 | 53.63 | 55.44 | 55.44 | -4.78% | 799 |
| Jan 13, 2026 | 57.63 | 58.22 | 57.63 | 58.22 | 58.22 | -2.35% | 286 |
| Jan 12, 2026 | 59.37 | 59.62 | 59.37 | 59.62 | 59.62 | -3.30% | 245 |
| Jan 9, 2026 | 61.83 | 61.83 | 61.49 | 61.65 | 61.65 | 0.61% | 321 |
| Jan 8, 2026 | 61.44 | 61.44 | 61.28 | 61.28 | 61.28 | 1.58% | 609 |
| Jan 7, 2026 | 61.99 | 61.99 | 60.32 | 60.32 | 60.32 | -0.88% | 704 |
| Jan 6, 2026 | 60.49 | 60.86 | 60.28 | 60.86 | 60.86 | 6.21% | 2,328 |
| Jan 5, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 2.04% | 4,398 |