MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
39.54
-1.85 (-4.48%)
At close: Apr 28, 2026, 4:00 PM EDT
39.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.25 | 40.25 | 39.54 | 39.54 | 39.54 | -4.48% | 1,162 |
| Apr 27, 2026 | 41.99 | 41.99 | 41.39 | 41.39 | 41.39 | -1.57% | 449 |
| Apr 24, 2026 | 41.38 | 42.08 | 41.25 | 42.05 | 42.05 | 2.50% | 1,798 |
| Apr 23, 2026 | 40.58 | 41.03 | 40.58 | 41.03 | 41.02 | -5.60% | 2,389 |
| Apr 22, 2026 | 43.75 | 43.75 | 43.46 | 43.46 | 43.46 | -8.52% | 931 |
| Apr 21, 2026 | 49.94 | 50.82 | 47.50 | 47.50 | 47.50 | -3.94% | 6,049 |
| Apr 20, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.15% | 906 |
| Apr 17, 2026 | 50.07 | 52.36 | 49.94 | 50.03 | 50.03 | 11.64% | 6,820 |
| Apr 16, 2026 | 46.21 | 46.21 | 44.07 | 44.81 | 44.81 | -1.65% | 665 |
| Apr 15, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 4.16% | 289 |
| Apr 14, 2026 | 41.41 | 43.74 | 41.41 | 43.74 | 43.74 | 9.20% | 1,593 |
| Apr 13, 2026 | 36.45 | 40.06 | 36.43 | 40.06 | 40.06 | 5.95% | 5,250 |
| Apr 10, 2026 | 38.50 | 38.50 | 37.81 | 37.81 | 37.81 | -1.95% | 407 |
| Apr 9, 2026 | 36.64 | 38.56 | 36.64 | 38.56 | 38.56 | -1.11% | 734 |
| Apr 8, 2026 | 42.24 | 42.24 | 38.99 | 38.99 | 38.99 | 12.15% | 6,847 |
| Apr 7, 2026 | 34.08 | 34.87 | 34.08 | 34.77 | 34.77 | -3.05% | 1,850 |
| Apr 6, 2026 | 34.25 | 35.86 | 34.06 | 35.86 | 35.86 | 4.15% | 16,218 |
| Apr 2, 2026 | 34.08 | 34.43 | 34.08 | 34.43 | 34.43 | -2.22% | 3,526 |
| Apr 1, 2026 | 34.00 | 35.73 | 33.66 | 35.21 | 35.21 | 3.74% | 1,646 |
| Mar 31, 2026 | 31.77 | 33.94 | 30.98 | 33.94 | 33.94 | 12.17% | 2,796 |
| Mar 30, 2026 | 31.36 | 31.36 | 29.80 | 30.26 | 30.26 | -1.77% | 3,030 |
| Mar 27, 2026 | 32.12 | 32.17 | 30.68 | 30.80 | 30.80 | -10.02% | 5,891 |
| Mar 26, 2026 | 35.54 | 35.54 | 34.22 | 34.23 | 34.23 | -4.20% | 13,039 |
| Mar 25, 2026 | 37.04 | 37.04 | 35.70 | 35.73 | 35.73 | 1.97% | 1,683 |
| Mar 24, 2026 | 34.80 | 35.34 | 34.29 | 35.04 | 35.04 | -3.44% | 12,916 |
| Mar 23, 2026 | 36.70 | 37.70 | 36.23 | 36.29 | 36.29 | 7.04% | 3,796 |
| Mar 20, 2026 | 34.44 | 34.44 | 33.07 | 33.90 | 33.90 | -6.30% | 2,045 |
| Mar 19, 2026 | 34.85 | 36.18 | 34.85 | 36.18 | 36.18 | 0.14% | 1,568 |
| Mar 18, 2026 | 37.66 | 37.82 | 36.13 | 36.13 | 36.13 | -5.13% | 5,447 |
| 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 |