Singapore markets open in 1 hour 19 minutes

MicroSectors Travel 3X Leveraged ETNs (FLYU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
42.59+0.60 (+1.43%)
At close: 03:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202442.4142.5942.3842.5942.595,338
18 Jun 202442.2742.2941.9941.9941.992,500
17 Jun 202440.6242.2240.6242.2242.22300
14 Jun 202439.3340.3139.3340.3140.31700
13 Jun 202442.4942.8342.1742.8342.834,400
12 Jun 202443.4044.4643.4044.4644.462,800
11 Jun 202441.8141.8141.5241.5241.52600
10 Jun 202441.9642.6241.9642.4342.43700
07 Jun 202441.9842.3241.9842.3242.32200
06 Jun 202442.0042.1742.0042.1742.17600
05 Jun 202441.3341.6741.3341.5941.593,400
04 Jun 202440.5141.2340.4340.8940.896,500
03 Jun 202440.6641.5039.5540.2540.257,800
31 May 202439.1840.0138.5640.0140.019,700
30 May 202438.7438.7438.1938.1938.19200
29 May 202438.4638.4638.4638.4638.46200
28 May 202439.9339.9339.9339.9339.93100
24 May 202440.3740.3740.3740.3740.37200
23 May 202439.9839.9838.9938.9938.99600
22 May 202442.8442.9341.9741.9741.971,100
21 May 202443.1143.1142.6942.7342.73600
20 May 202443.4043.4043.4043.4043.40100
17 May 202443.3643.3642.5942.5942.59300
16 May 202443.3543.3643.3543.3643.36800
15 May 202443.4243.4743.0143.3443.344,100
14 May 202443.6643.7643.4043.7643.764,000
13 May 202444.2044.2043.7143.7143.71400
10 May 202443.9043.9043.3843.5543.554,000
09 May 202442.7744.0242.6643.9343.931,300
08 May 202442.0943.3442.0943.3443.341,800
07 May 202445.4345.4344.0844.0844.081,500
06 May 202446.0747.5246.0747.4647.464,800
03 May 202445.6345.7144.6244.6344.633,300
02 May 202444.3344.3342.6944.2844.282,200
01 May 202443.0243.0242.0042.4442.442,200
30 Apr 202444.7544.7543.2843.2843.28400
29 Apr 202446.4446.5046.0746.2846.282,800
26 Apr 202446.7146.7146.7146.7146.71100
25 Apr 202445.1047.0445.0147.0447.041,200
24 Apr 202446.7947.5046.7947.5047.50700
23 Apr 202447.3448.0447.3448.0448.041,200
22 Apr 202445.6545.6545.6545.6545.65200
19 Apr 202445.9445.9444.2644.2644.261,700
18 Apr 202447.1647.1645.3945.3945.39200
17 Apr 202445.9246.0045.8645.8645.86400
16 Apr 202445.6045.6045.4445.4445.44300
15 Apr 202448.5748.5745.0645.1345.131,100
12 Apr 202449.7349.7346.7847.1147.111,700
11 Apr 202449.6751.9849.5551.8051.801,900
10 Apr 202451.5151.5149.6949.6949.691,000
09 Apr 202451.7452.1351.7452.1352.13200
08 Apr 202452.2152.3851.7851.7851.781,600
05 Apr 202451.2852.0751.2852.0752.07600
04 Apr 202454.5054.8850.0750.0750.07500
03 Apr 202453.4753.5052.8952.8952.89300
02 Apr 202454.6854.6852.6353.5953.592,300
01 Apr 202456.7156.8856.2656.4056.401,400
28 Mar 202457.5057.8357.2057.2057.202,300
27 Mar 202456.4757.7956.4757.7957.79700
26 Mar 202456.4856.6255.8855.8855.881,400
25 Mar 202455.4855.4855.4255.4255.42400
22 Mar 202455.2455.6655.2455.5055.502,200
21 Mar 202455.6156.2655.6155.9955.995,400
20 Mar 202451.9254.2651.9254.2654.264,100
19 Mar 202450.7950.7950.7950.7950.79100
18 Mar 202449.6949.6949.6949.6949.69300
15 Mar 202449.3049.3548.7748.7748.773,300
14 Mar 202450.4350.7450.0050.5650.562,800
13 Mar 202452.4053.0652.0452.0452.041,400
12 Mar 202451.0851.5251.0851.5251.52700
11 Mar 202450.8451.6550.8451.6551.651,100
08 Mar 202452.1452.1451.7351.7351.73500
07 Mar 202451.8651.8951.4051.4051.402,200
06 Mar 202451.2951.2950.8950.8950.89500
05 Mar 202450.4750.6250.0450.5150.512,900
04 Mar 202452.6352.6351.4151.4151.413,000
01 Mar 202452.0052.3252.0052.3252.32800
29 Feb 202451.9452.0751.3352.0752.07700
28 Feb 202450.2850.2850.0550.0550.051,000
27 Feb 202450.1050.6849.7650.3950.392,600
26 Feb 202449.0849.3547.9948.0148.011,500
23 Feb 202449.0249.8949.0249.1549.151,400
22 Feb 202449.7850.6749.7850.6750.671,400
21 Feb 202446.7047.6046.7047.6047.60300
20 Feb 202447.8447.8447.2547.5647.56700
16 Feb 202450.5551.1049.4349.4349.433,900
15 Feb 202450.8952.4950.5552.3352.3318,800
14 Feb 202448.3949.6348.3949.6349.63800
13 Feb 202445.7745.7745.7745.7745.77400
12 Feb 202448.7848.9348.0248.0248.02500
09 Feb 202448.0848.0846.6347.3447.342,600
08 Feb 202448.2749.6948.2549.6749.674,100
07 Feb 202445.0045.8844.9045.4945.493,500
06 Feb 202443.8545.3143.2445.3145.311,300
05 Feb 202442.9143.2042.2342.8542.851,000
02 Feb 202443.0944.2842.3044.0444.041,600
01 Feb 202443.5643.7842.1643.7843.78600
31 Jan 202443.3043.9842.2242.2242.225,400
30 Jan 202444.2244.3744.0444.0444.042,000
29 Jan 202443.9745.3243.9745.3245.321,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...