MicroSectors Travel 3x Leveraged ETN (FLYU)
NYSEARCA: FLYU · Real-Time Price · USD
37.83
-2.55 (-6.33%)
Mar 6, 2026, 4:00 PM EST - Market closed
FLYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 1.54% | 144 |
| Dec 31, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -1.87% | 41 |
| Dec 30, 2025 | 56.81 | 56.81 | 56.36 | 56.36 | 56.36 | 0.19% | 279 |
| Dec 29, 2025 | 56.05 | 56.32 | 56.05 | 56.25 | 56.25 | -2.34% | 697 |
| Dec 26, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.51% | 19 |
| Dec 24, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.84% | 359 |
| Dec 23, 2025 | 59.54 | 59.54 | 58.00 | 58.00 | 58.00 | -3.68% | 626 |
| Dec 22, 2025 | 58.50 | 60.22 | 58.50 | 60.22 | 60.22 | 4.70% | 1,526 |
| Dec 19, 2025 | 57.63 | 57.63 | 57.51 | 57.51 | 57.51 | 3.76% | 1,072 |
| Dec 18, 2025 | 56.78 | 56.78 | 55.43 | 55.43 | 55.43 | 2.10% | 322 |
| Dec 17, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -3.54% | 153 |
| Dec 16, 2025 | 55.91 | 56.28 | 55.51 | 56.28 | 56.28 | 1.05% | 989 |
| Dec 15, 2025 | 54.26 | 55.70 | 54.26 | 55.70 | 55.69 | 2.20% | 482 |
| Dec 12, 2025 | 55.68 | 55.68 | 54.50 | 54.50 | 54.50 | -0.82% | 851 |
| Dec 11, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 5.75% | 221 |
| Dec 10, 2025 | 50.31 | 51.96 | 50.31 | 51.96 | 51.96 | 2.08% | 1,491 |
| Dec 9, 2025 | 51.04 | 51.04 | 50.90 | 50.90 | 50.90 | -1.96% | 257 |
| Dec 8, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.05% | 83 |
| Dec 5, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 2.98% | 74 |
| Dec 4, 2025 | 50.35 | 50.66 | 49.69 | 50.39 | 50.39 | -2.07% | 1,837 |
| Dec 3, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 3.74% | 92 |
| Dec 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.44% | 172 |
| Dec 1, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.54% | 51 |
| Nov 28, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.72% | 18 |
| Nov 26, 2025 | 46.93 | 47.89 | 46.93 | 47.40 | 47.40 | 3.28% | 1,124 |
| Nov 25, 2025 | 45.93 | 45.93 | 45.90 | 45.90 | 45.90 | 6.77% | 294 |
| Nov 24, 2025 | 43.66 | 43.66 | 42.99 | 42.99 | 42.99 | 1.07% | 487 |
| Nov 21, 2025 | 42.16 | 42.53 | 42.16 | 42.53 | 42.53 | 9.23% | 2,988 |
| Nov 20, 2025 | 39.10 | 39.10 | 38.94 | 38.94 | 38.94 | -8.00% | 539 |
| Nov 19, 2025 | 42.28 | 42.33 | 42.27 | 42.33 | 42.33 | -2.11% | 407 |
| Nov 18, 2025 | 42.96 | 43.24 | 42.79 | 43.24 | 43.24 | 0.76% | 1,851 |
| Nov 17, 2025 | 46.17 | 46.17 | 42.73 | 42.91 | 42.91 | -8.15% | 1,948 |
| Nov 14, 2025 | 47.78 | 47.78 | 46.72 | 46.72 | 46.72 | -2.87% | 12,310 |
| Nov 13, 2025 | 49.72 | 49.72 | 48.10 | 48.10 | 48.10 | -8.16% | 570 |
| Nov 12, 2025 | 52.53 | 52.53 | 52.37 | 52.37 | 52.37 | 4.01% | 327 |
| Nov 11, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.20% | 78 |
| Nov 10, 2025 | 50.16 | 50.25 | 49.36 | 50.25 | 50.25 | 3.11% | 4,738 |
| Nov 7, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 6.14% | 69 |
| Nov 6, 2025 | 46.89 | 46.89 | 45.27 | 45.92 | 45.92 | -2.46% | 1,018 |
| Nov 5, 2025 | 46.61 | 47.08 | 46.61 | 47.08 | 47.08 | 4.14% | 680 |
| Nov 4, 2025 | 45.64 | 45.64 | 45.21 | 45.21 | 45.21 | -10.94% | 2,252 |
| Nov 3, 2025 | 50.11 | 50.76 | 50.11 | 50.76 | 50.76 | 1.83% | 368 |
| Oct 31, 2025 | 49.49 | 49.85 | 49.49 | 49.85 | 49.85 | 2.29% | 758 |
| Oct 30, 2025 | 49.10 | 49.10 | 48.73 | 48.73 | 48.73 | -0.75% | 379 |
| Oct 29, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.03% | 595 |
| Oct 28, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -8.51% | 815 |
| Oct 27, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 2.15% | 72 |
| Oct 24, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 2.26% | 634 |
| Oct 23, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.26% | 163 |
| Oct 22, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -3.15% | 112 |
| Oct 21, 2025 | 51.92 | 54.00 | 51.89 | 54.00 | 54.00 | 4.36% | 1,749 |
| Oct 20, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 5.30% | 168 |
| Oct 17, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.37% | 3,093 |
| Oct 16, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -7.46% | 96 |
| Oct 15, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.64% | 179 |
| Oct 14, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 6.42% | 92 |
| Oct 13, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 3.29% | 43 |