Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,873.60
+2,086.93(+3.17%)
CMC Crypto 200
1,374.99
+44.39(+3.34%)

MicroSectors Travel 3X Leveraged ETNs (FLYU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.41

+0.12

(+0.34%)

At close: 03:12PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	36.01	35.91	35.11	35.41	35.41	6,875
25 Jul 2024	35.77	36.51	35.04	35.29	35.29	26,500
24 Jul 2024	38.58	38.58	36.58	36.67	36.67	8,600
23 Jul 2024	40.28	40.53	39.82	39.82	39.82	1,800
22 Jul 2024	40.25	40.46	40.25	40.45	40.45	1,500
19 Jul 2024	39.80	40.81	39.80	40.66	40.66	14,200
18 Jul 2024	42.82	42.82	40.14	40.14	40.14	4,100
17 Jul 2024	45.11	45.11	42.41	42.41	42.41	1,600
16 Jul 2024	43.50	46.55	43.50	46.46	46.46	3,500
15 Jul 2024	42.01	42.60	42.01	42.60	42.60	1,400
12 Jul 2024	42.61	42.95	42.48	42.48	42.48	3,800
11 Jul 2024	41.14	41.96	41.14	41.96	41.96	2,200
10 Jul 2024	42.07	42.07	40.98	41.51	41.51	5,700
09 Jul 2024	41.91	41.91	41.91	41.91	41.91	100
08 Jul 2024	41.50	41.58	41.50	41.58	41.58	400
05 Jul 2024	41.45	41.45	41.01	41.01	41.01	1,500
03 Jul 2024	42.11	42.11	42.11	42.11	42.11	100
02 Jul 2024	41.11	41.62	41.11	41.62	41.62	400
01 Jul 2024	42.09	42.09	41.31	41.79	41.79	1,600
28 Jun 2024	44.95	44.95	44.24	44.47	44.47	1,800
27 Jun 2024	44.17	44.17	44.14	44.14	44.14	500
26 Jun 2024	43.36	43.88	43.36	43.88	43.88	300
25 Jun 2024	44.10	44.10	44.10	44.10	44.10	300
24 Jun 2024	43.27	43.27	43.27	43.27	43.27	100
21 Jun 2024	42.84	42.84	42.54	42.80	42.80	400
20 Jun 2024	42.41	42.59	42.38	42.59	42.59	5,300
18 Jun 2024	42.27	42.29	41.99	41.99	41.99	2,500
17 Jun 2024	40.62	42.22	40.62	42.22	42.22	300
14 Jun 2024	39.33	40.31	39.33	40.31	40.31	700
13 Jun 2024	42.49	42.83	42.17	42.83	42.83	4,400
12 Jun 2024	43.40	44.46	43.40	44.46	44.46	2,800
11 Jun 2024	41.81	41.81	41.52	41.52	41.52	600
10 Jun 2024	41.96	42.62	41.96	42.43	42.43	700
07 Jun 2024	41.98	42.32	41.98	42.32	42.32	200
06 Jun 2024	42.00	42.17	42.00	42.17	42.17	600
05 Jun 2024	41.33	41.67	41.33	41.59	41.59	3,400
04 Jun 2024	40.51	41.23	40.43	40.89	40.89	6,500
03 Jun 2024	40.66	41.50	39.55	40.25	40.25	7,800
31 May 2024	39.18	40.01	38.56	40.01	40.01	9,700
30 May 2024	38.74	38.74	38.19	38.19	38.19	200
29 May 2024	38.46	38.46	38.46	38.46	38.46	200
28 May 2024	39.93	39.93	39.93	39.93	39.93	100
24 May 2024	40.37	40.37	40.37	40.37	40.37	200
23 May 2024	39.98	39.98	38.99	38.99	38.99	600
22 May 2024	42.84	42.93	41.97	41.97	41.97	1,100
21 May 2024	43.11	43.11	42.69	42.73	42.73	600
20 May 2024	43.40	43.40	43.40	43.40	43.40	100
17 May 2024	43.36	43.36	42.59	42.59	42.59	300
16 May 2024	43.35	43.36	43.35	43.36	43.36	800
15 May 2024	43.42	43.47	43.01	43.34	43.34	4,100
14 May 2024	43.66	43.76	43.40	43.76	43.76	4,000
13 May 2024	44.20	44.20	43.71	43.71	43.71	400
10 May 2024	43.90	43.90	43.38	43.55	43.55	4,000
09 May 2024	42.77	44.02	42.66	43.93	43.93	1,300
08 May 2024	42.09	43.34	42.09	43.34	43.34	1,800
07 May 2024	45.43	45.43	44.08	44.08	44.08	1,500
06 May 2024	46.07	47.52	46.07	47.46	47.46	4,800
03 May 2024	45.63	45.71	44.62	44.63	44.63	3,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,873.60+2,086.93(+3.17%)

CMC Crypto 2001,374.99+44.39(+3.34%)

MicroSectors Travel 3X Leveraged ETNs (FLYU)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,873.60
+2,086.93(+3.17%)

CMC Crypto 200
1,374.99
+44.39(+3.34%)