Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,149.82
+22.03(+0.43%)
Dow
38,873.36
+197.68(+0.51%)
Nasdaq
16,211.73
+55.40(+0.34%)
Bitcoin USD
63,556.45
-492.64(-0.77%)
CMC Crypto 200
1,372.07
+59.45(+4.53%)

MicroSectors Travel 3X Leveraged ETNs (FLYU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.63

+0.36

(+0.80%)

As of 03:57PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.63	45.71	44.62	44.63	44.63	16
02 May 2024	44.33	44.33	42.69	44.28	44.28	2,200
01 May 2024	43.02	43.02	42.00	42.44	42.44	2,200
30 Apr 2024	44.75	44.75	43.28	43.28	43.28	400
29 Apr 2024	46.44	46.50	46.07	46.28	46.28	2,800
26 Apr 2024	46.71	46.71	46.71	46.71	46.71	100
25 Apr 2024	45.10	47.04	45.01	47.04	47.04	1,200
24 Apr 2024	46.79	47.50	46.79	47.50	47.50	700
23 Apr 2024	47.34	48.04	47.34	48.04	48.04	1,200
22 Apr 2024	45.65	45.65	45.65	45.65	45.65	200
19 Apr 2024	45.94	45.94	44.26	44.26	44.26	1,700
18 Apr 2024	47.16	47.16	45.39	45.39	45.39	200
17 Apr 2024	45.92	46.00	45.86	45.86	45.86	400
16 Apr 2024	45.60	45.60	45.44	45.44	45.44	300
15 Apr 2024	48.57	48.57	45.06	45.13	45.13	1,100
12 Apr 2024	49.73	49.73	46.78	47.11	47.11	1,700
11 Apr 2024	49.67	51.98	49.55	51.80	51.80	1,900
10 Apr 2024	51.51	51.51	49.69	49.69	49.69	1,000
09 Apr 2024	51.74	52.13	51.74	52.13	52.13	200
08 Apr 2024	52.21	52.38	51.78	51.78	51.78	1,600
05 Apr 2024	51.28	52.07	51.28	52.07	52.07	600
04 Apr 2024	54.50	54.88	50.07	50.07	50.07	500
03 Apr 2024	53.47	53.50	52.89	52.89	52.89	300
02 Apr 2024	54.68	54.68	52.63	53.59	53.59	2,300
01 Apr 2024	56.71	56.88	56.26	56.40	56.40	1,400
28 Mar 2024	57.50	57.83	57.20	57.20	57.20	2,300
27 Mar 2024	56.47	57.79	56.47	57.79	57.79	700
26 Mar 2024	56.48	56.62	55.88	55.88	55.88	1,400
25 Mar 2024	55.48	55.48	55.42	55.42	55.42	400
22 Mar 2024	55.24	55.66	55.24	55.50	55.50	2,200
21 Mar 2024	55.61	56.26	55.61	55.99	55.99	5,400
20 Mar 2024	51.92	54.26	51.92	54.26	54.26	4,100
19 Mar 2024	50.79	50.79	50.79	50.79	50.79	100
18 Mar 2024	49.69	49.69	49.69	49.69	49.69	300
15 Mar 2024	49.30	49.35	48.77	48.77	48.77	3,300
14 Mar 2024	50.43	50.74	50.00	50.56	50.56	2,800
13 Mar 2024	52.40	53.06	52.04	52.04	52.04	1,400
12 Mar 2024	51.08	51.52	51.08	51.52	51.52	700
11 Mar 2024	50.84	51.65	50.84	51.65	51.65	1,100
08 Mar 2024	52.14	52.14	51.73	51.73	51.73	500
07 Mar 2024	51.86	51.89	51.40	51.40	51.40	2,200
06 Mar 2024	51.29	51.29	50.89	50.89	50.89	500
05 Mar 2024	50.47	50.62	50.04	50.51	50.51	2,900
04 Mar 2024	52.63	52.63	51.41	51.41	51.41	3,000
01 Mar 2024	52.00	52.32	52.00	52.32	52.32	800
29 Feb 2024	51.94	52.07	51.33	52.07	52.07	700
28 Feb 2024	50.28	50.28	50.05	50.05	50.05	1,000
27 Feb 2024	50.10	50.68	49.76	50.39	50.39	2,600
26 Feb 2024	49.08	49.35	47.99	48.01	48.01	1,500
23 Feb 2024	49.02	49.89	49.02	49.15	49.15	1,400
22 Feb 2024	49.78	50.67	49.78	50.67	50.67	1,400
21 Feb 2024	46.70	47.60	46.70	47.60	47.60	300
20 Feb 2024	47.84	47.84	47.25	47.56	47.56	700
16 Feb 2024	50.55	51.10	49.43	49.43	49.43	3,900
15 Feb 2024	50.89	52.49	50.55	52.33	52.33	18,800
14 Feb 2024	48.39	49.63	48.39	49.63	49.63	800
13 Feb 2024	45.77	45.77	45.77	45.77	45.77	400
12 Feb 2024	48.78	48.93	48.02	48.02	48.02	500
09 Feb 2024	48.08	48.08	46.63	47.34	47.34	2,600
08 Feb 2024	48.27	49.69	48.25	49.67	49.67	4,100
07 Feb 2024	45.00	45.88	44.90	45.49	45.49	3,500
06 Feb 2024	43.85	45.31	43.24	45.31	45.31	1,300
05 Feb 2024	42.91	43.20	42.23	42.85	42.85	1,000
02 Feb 2024	43.09	44.28	42.30	44.04	44.04	1,600
01 Feb 2024	43.56	43.78	42.16	43.78	43.78	600
31 Jan 2024	43.30	43.98	42.22	42.22	42.22	5,400
30 Jan 2024	44.22	44.37	44.04	44.04	44.04	2,000
29 Jan 2024	43.97	45.32	43.97	45.32	45.32	1,100
26 Jan 2024	44.00	44.00	43.54	43.54	43.54	1,400
25 Jan 2024	42.82	43.68	42.81	43.68	43.68	6,300
24 Jan 2024	42.00	42.00	40.94	40.96	40.96	2,200
23 Jan 2024	42.15	42.40	41.29	41.34	41.34	700
22 Jan 2024	41.39	41.39	40.85	41.02	41.02	1,200
19 Jan 2024	40.24	41.49	40.24	41.49	41.49	2,700
18 Jan 2024	38.98	40.94	38.98	40.94	40.94	800
17 Jan 2024	38.10	38.10	38.10	38.10	38.10	200
16 Jan 2024	38.74	39.35	38.74	39.35	39.35	600
12 Jan 2024	41.05	41.05	39.20	39.20	39.20	3,300
11 Jan 2024	40.51	42.04	40.51	42.04	42.04	400
10 Jan 2024	41.06	42.30	41.06	41.79	41.79	1,600
09 Jan 2024	41.43	41.56	41.36	41.36	41.36	1,300
08 Jan 2024	40.40	41.91	40.10	41.83	41.83	2,400
05 Jan 2024	39.54	40.14	39.44	39.44	39.44	2,800
04 Jan 2024	38.70	39.10	38.18	38.18	38.18	1,700
03 Jan 2024	38.43	39.14	37.96	37.96	37.96	2,900
02 Jan 2024	41.78	41.78	39.87	40.23	40.23	6,200
29 Dec 2023	42.74	42.97	42.56	42.56	42.56	14,600
28 Dec 2023	43.78	43.81	43.78	43.81	43.81	400
27 Dec 2023	42.87	43.46	42.81	43.46	43.46	2,500
26 Dec 2023	43.91	43.97	43.47	43.80	43.80	6,400
22 Dec 2023	45.10	45.10	43.56	44.23	44.23	4,300
21 Dec 2023	43.89	44.59	43.56	44.59	44.59	5,300
20 Dec 2023	45.22	45.22	42.03	42.03	42.03	42,900
19 Dec 2023	44.80	45.50	44.80	45.47	45.47	3,000
18 Dec 2023	44.76	44.76	43.96	44.23	44.23	3,800
15 Dec 2023	45.02	45.79	44.45	44.78	44.78	7,400
14 Dec 2023	44.10	46.01	44.10	45.47	45.47	5,300
13 Dec 2023	40.37	43.01	40.14	43.01	43.01	2,200
12 Dec 2023	40.78	41.61	40.69	41.56	41.56	10,800
11 Dec 2023	40.32	41.84	40.32	41.45	41.45	6,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,149.82+22.03(+0.43%)

Dow38,873.36+197.68(+0.51%)

Nasdaq16,211.73+55.40(+0.34%)

Bitcoin USD63,556.45-492.64(-0.77%)

CMC Crypto 2001,372.07+59.45(+4.53%)

MicroSectors Travel 3X Leveraged ETNs (FLYU)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,149.82
+22.03(+0.43%)

Dow
38,873.36
+197.68(+0.51%)

Nasdaq
16,211.73
+55.40(+0.34%)

Bitcoin USD
63,556.45
-492.64(-0.77%)

CMC Crypto 200
1,372.07
+59.45(+4.53%)