ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FLYU Microsectors Travel 3x Leveraged ETN

40.3105
-2.52 (-5.88%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FLYU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 40.3105 -2.52 -5.88% 41.75 41.75 39.331 670
Jun 13 2024 42.8295 -1.63 -3.66% 44.21 44.21 42.173 4,411
Jun 12 2024 44.4545 2.94 7.07% 43.24 44.4545 43.24 2,845
Jun 11 2024 41.5182 -0.91 -2.16% 41.75 41.81 41.45 591
Jun 10 2024 42.433 0.12 0.27% 41.9628 42.62 41.96 655
Jun 07 2024 42.3173 0.15 0.35% 41.75 42.3173 41.75 249
Jun 06 2024 42.171 0.58 1.39% 42.00 42.171 42.00 610
Jun 05 2024 41.5942 0.71 1.73% 41.37 41.67 41.00 3,364
Jun 04 2024 40.8858 0.63 1.57% 41.01 41.23 40.43 6,535
Jun 03 2024 40.2532 0.24 0.61% 40.43 41.50 39.20 7,793
May 31 2024 40.01 1.82 4.76% 38.44 40.01 38.44 9,693
May 30 2024 38.1904 -0.27 -0.70% 38.64 38.739 38.1904 166
May 29 2024 38.4599 -1.47 -3.68% 38.25 38.4599 37.99 227
May 28 2024 39.9313 -0.44 -1.09% 40.79 40.79 39.9313 116
May 24 2024 40.3709 1.39 3.56% 39.68 40.3709 39.68 179
May 23 2024 38.9845 -2.99 -7.11% 41.40 41.40 38.9845 599
May 22 2024 41.9695 -0.76 -1.79% 42.65 42.9301 41.9695 1,126
May 21 2024 42.7325 -0.66 -1.53% 43.27 43.27 42.69 601
May 20 2024 43.3947 0.80 1.88% 42.66 43.3947 42.66 127
May 17 2024 42.5928 -0.77 -1.77% 43.36 43.36 42.5928 300
May 16 2024 43.3597 0.02 0.05% 43.42 43.42 43.35 843
May 15 2024 43.3393 -0.42 -0.96% 44.54 44.54 43.01 4,128
May 14 2024 43.7577 0.05 0.11% 44.23 44.23 43.40 4,007
May 13 2024 43.7116 0.16 0.37% 44.20 44.20 43.7116 383
May 10 2024 43.5526 -0.37 -0.85% 44.45 44.45 43.38 3,985
May 09 2024 43.9262 0.59 1.36% 42.56 44.02 42.56 1,337
May 08 2024 43.336 -0.75 -1.70% 42.03 43.336 42.03 1,764
May 07 2024 44.0853 -3.37 -7.11% 46.18 46.18 44.0853 1,462
May 06 2024 47.4576 2.82 6.32% 46.06 47.52 46.06 4,766
May 03 2024 44.6345 0.36 0.80% 45.98 45.98 44.62 3,278
May 02 2024 44.2794 1.84 4.33% 44.33 44.33 42.69 2,195
May 01 2024 42.44 -0.84 -1.95% 43.03 43.03 41.80 2,232
Apr 30 2024 43.2826 -3.00 -6.48% 45.31 45.31 43.2826 448
Apr 29 2024 46.2792 -0.43 -0.92% 46.44 46.5018 46.07 2,755
Apr 26 2024 46.7096 -0.33 -0.70% 46.83 46.83 46.7096 82
Apr 25 2024 47.0368 -0.46 -0.98% 45.74 47.0368 45.01 1,237
Apr 24 2024 47.5008 -0.54 -1.12% 47.69 47.69 46.79 731
Apr 23 2024 48.039 2.39 5.23% 45.87 48.039 45.87 1,235
Apr 22 2024 45.6523 1.40 3.16% 44.82 45.6523 44.82 181
Apr 19 2024 44.2553 -1.13 -2.50% 45.62 45.94 44.2553 1,740
Apr 18 2024 45.3878 -0.47 -1.04% 46.37 47.159 45.38 163
Apr 17 2024 45.8627 0.42 0.93% 46.68 46.68 45.8627 387
Apr 16 2024 45.4389 0.31 0.68% 44.79 45.60 44.79 257
Apr 15 2024 45.13 -1.98 -4.21% 48.57 48.57 45.059 927
Apr 12 2024 47.1126 -4.69 -9.05% 49.73 49.73 46.78 1,709
Apr 11 2024 51.8032 2.11 4.25% 50.21 51.98 49.55 1,922
Apr 10 2024 49.69 -2.44 -4.68% 50.69 51.509 48.50 1,028
Apr 09 2024 52.13 0.35 0.68% 52.10 52.13 51.74 236
Apr 08 2024 51.7801 -0.29 -0.55% 52.08 52.378 51.7801 1,605
Apr 05 2024 52.0672 2.00 4.00% 50.05 52.0672 50.05 577
Apr 04 2024 50.0661 -2.82 -5.34% 54.57 54.88 50.0661 509
Apr 03 2024 52.8901 -0.70 -1.30% 53.12 53.84 52.8901 268
Apr 02 2024 53.5878 -2.81 -4.98% 54.68 54.68 52.63 2,324
Apr 01 2024 56.3982 -0.80 -1.40% 57.74 57.74 56.25 1,387
Mar 28 2024 57.1973 -0.59 -1.03% 57.50 57.83 57.1973 2,303
Mar 27 2024 57.7916 1.91 3.42% 56.98 57.7916 56.47 743
Mar 26 2024 55.8826 0.47 0.84% 56.11 56.62 55.8826 1,402
Mar 25 2024 55.4166 -0.09 -0.16% 55.64 55.64 55.4166 352
Mar 22 2024 55.5035 -0.48 -0.86% 56.09 56.09 55.24 2,158
Mar 21 2024 55.9851 1.73 3.19% 55.61 56.26 55.61 5,369
Mar 20 2024 54.2565 3.46 6.82% 50.83 54.2565 50.83 3,696
Mar 19 2024 50.7936 1.11 2.23% 50.35 50.7936 50.35 105
Mar 18 2024 49.6869 0.91 1.87% 49.26 49.6869 49.26 256