MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
35.86
-1.75 (-4.66%)
At close: Sep 15, 2026, 4:00 PM EDT
35.53
-0.33 (-0.92%)
After-hours: Sep 15, 2026, 4:10 PM EDT
FLYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 35.86 | 35.86 | 35.53 | 35.53 | 35.53 | -5.53% | 1,017 |
| Sep 14, 2026 | 37.22 | 37.61 | 37.10 | 37.61 | 37.61 | 1.56% | 704 |
| Sep 11, 2026 | 36.80 | 37.03 | 36.80 | 37.03 | 37.03 | 2.24% | 2,023 |
| Sep 10, 2026 | 36.16 | 36.48 | 36.16 | 36.22 | 36.22 | -0.52% | 724 |
| Sep 9, 2026 | 36.51 | 36.51 | 36.41 | 36.41 | 36.41 | -5.51% | 887 |
| Sep 8, 2026 | 40.00 | 40.00 | 38.54 | 38.54 | 38.53 | -7.46% | 4,374 |
| Sep 4, 2026 | 41.77 | 41.77 | 41.64 | 41.64 | 41.64 | -0.62% | 181 |
| Sep 3, 2026 | 41.94 | 41.94 | 41.90 | 41.90 | 41.90 | -1.34% | 141 |
| Sep 2, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 4.43% | 422 |
| Sep 1, 2026 | 43.00 | 43.00 | 40.66 | 40.67 | 40.67 | -5.99% | 1,025 |
| Aug 31, 2026 | 43.49 | 43.49 | 43.26 | 43.26 | 43.26 | -7.95% | 1,785 |
| Aug 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.02% | 59 |
| Aug 27, 2026 | 48.26 | 48.26 | 46.53 | 46.53 | 46.52 | -6.37% | 806 |
| Aug 26, 2026 | 50.00 | 50.00 | 49.69 | 49.69 | 49.69 | -3.55% | 511 |
| Aug 25, 2026 | 51.25 | 51.52 | 51.12 | 51.52 | 51.52 | 1.60% | 757 |
| Aug 24, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.73% | 93 |
| Aug 21, 2026 | 49.86 | 49.86 | 49.84 | 49.84 | 49.84 | 2.64% | 247 |
| Aug 20, 2026 | 49.21 | 49.21 | 48.56 | 48.56 | 48.56 | -4.28% | 475 |
| Aug 19, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 2.67% | 106 |
| Aug 18, 2026 | 49.63 | 49.63 | 49.41 | 49.41 | 49.41 | -1.83% | 212 |
| Aug 17, 2026 | 51.91 | 51.91 | 50.33 | 50.33 | 50.33 | -5.79% | 413 |
| Aug 14, 2026 | 54.67 | 54.67 | 53.42 | 53.42 | 53.42 | -1.26% | 451 |
| Aug 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.92% | 44 |
| Aug 12, 2026 | 52.66 | 52.66 | 52.34 | 52.57 | 52.57 | -3.14% | 1,084 |
| Aug 11, 2026 | 54.71 | 54.71 | 54.27 | 54.27 | 54.27 | 1.44% | 778 |
| Aug 10, 2026 | 53.87 | 53.87 | 53.50 | 53.50 | 53.50 | -3.69% | 884 |
| Aug 7, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 5.72% | 184 |
| Aug 6, 2026 | 53.76 | 53.76 | 52.55 | 52.55 | 52.54 | -1.79% | 889 |
| Aug 5, 2026 | 53.02 | 53.50 | 53.02 | 53.50 | 53.50 | 3.03% | 1,547 |
| Aug 4, 2026 | 51.77 | 51.93 | 51.76 | 51.93 | 51.93 | 4.75% | 1,509 |
| Aug 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 4.65% | 115 |
| Jul 31, 2026 | 47.29 | 47.54 | 47.29 | 47.37 | 47.37 | -2.10% | 1,080 |
| Jul 30, 2026 | 47.87 | 48.39 | 47.82 | 48.39 | 48.39 | -1.54% | 737 |
| Jul 29, 2026 | 50.78 | 50.78 | 49.15 | 49.15 | 49.14 | -3.23% | 832 |
| Jul 28, 2026 | 49.76 | 50.78 | 49.76 | 50.78 | 50.78 | 9.33% | 1,894 |
| Jul 27, 2026 | 45.17 | 46.45 | 45.17 | 46.45 | 46.45 | 9.73% | 388 |
| Jul 24, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 4.20% | 26 |
| Jul 23, 2026 | 40.40 | 40.63 | 40.40 | 40.63 | 40.62 | -7.67% | 2,990 |
| Jul 22, 2026 | 43.94 | 44.00 | 43.94 | 44.00 | 44.00 | -3.16% | 401 |
| Jul 21, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.43 | 0.11% | 186 |
| Jul 20, 2026 | 45.20 | 45.38 | 45.20 | 45.38 | 45.38 | -0.57% | 451 |
| Jul 17, 2026 | 46.00 | 46.00 | 45.58 | 45.64 | 45.64 | -4.97% | 1,314 |
| Jul 16, 2026 | 47.80 | 48.03 | 47.45 | 48.03 | 48.03 | 1.01% | 276 |
| Jul 15, 2026 | 47.10 | 47.55 | 47.10 | 47.55 | 47.55 | 3.96% | 587 |
| Jul 14, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -2.03% | 182 |
| Jul 13, 2026 | 48.27 | 48.27 | 46.69 | 46.69 | 46.69 | -4.41% | 710 |
| Jul 10, 2026 | 49.06 | 49.06 | 48.85 | 48.85 | 48.84 | -0.25% | 300 |
| Jul 9, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.96 | 5.06% | 310 |
| Jul 8, 2026 | 46.26 | 46.61 | 46.26 | 46.61 | 46.61 | -6.38% | 2,666 |
| Jul 7, 2026 | 49.76 | 49.78 | 49.76 | 49.78 | 49.78 | -2.26% | 282 |