MicroSectors™ Travel 3X Leveraged ETNs (FLYU)

FLYU
🏛️ États-Unis →
56.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 19.99 20.21 19.99 20.15 0.0M
2022-12-29 19.22 20.07 19.22 20.07 0.0M
2022-12-28 19.21 19.21 18.48 18.48 0.0M
2022-12-27 19.62 19.62 19.62 19.62 0.0M
2022-12-23 19.24 20.34 19.24 20.34 0.0M
2022-12-22 19.95 19.95 18.68 19.75 0.0M
2022-12-21 21.24 22.13 21.24 21.49 0.0M
2022-12-20 20.61 21.00 20.61 20.96 0.0M
2022-12-19 21.90 21.90 20.61 20.61 0.0M
2022-12-16 22.85 22.87 22.43 22.87 0.0M
2022-12-15 23.80 23.81 23.47 23.79 0.0M
2022-12-14 26.09 26.71 26.09 26.09 0.0M
2022-12-13 28.53 28.53 26.04 26.40 0.0M
2022-12-12 27.18 27.39 27.18 27.39 0.0M
2022-12-09 25.94 25.94 25.94 25.94 0.0M
2022-12-08 25.72 25.92 25.72 25.92 0.0M
2022-12-07 25.56 25.56 24.92 25.20 0.0M
2022-12-06 28.50 28.50 26.53 27.20 0.0M
2022-12-05 30.95 30.95 28.98 28.98 0.0M
2022-12-02 30.80 30.80 30.80 30.80 0.0M
2022-12-01 30.55 30.69 30.55 30.69 0.0M
2022-11-30 28.07 30.92 28.07 30.92 0.0M
2022-11-29 28.42 28.50 28.42 28.50 0.0M
2022-11-28 28.05 28.05 27.33 27.38 0.0M
2022-11-25 29.46 29.46 29.46 29.46 0.0M
2022-11-23 29.31 29.32 28.42 29.15 0.0M
2022-11-22 27.35 28.15 27.35 28.15 0.0M
2022-11-21 27.41 27.78 27.41 27.78 0.0M
2022-11-18 27.61 28.08 27.61 28.02 0.0M
2022-11-17 28.09 28.09 27.56 27.88 0.0M
2022-11-16 30.10 30.31 29.87 29.93 0.0M
2022-11-15 34.00 34.00 32.88 32.88 0.0M
2022-11-14 31.21 31.21 30.95 30.95 0.0M
2022-11-11 31.77 32.39 31.73 31.78 0.0M
2022-11-10 28.77 28.90 28.77 28.90 0.0M
2022-11-09 25.10 25.10 24.07 24.07 0.0M
2022-11-08 28.31 28.31 27.28 27.28 0.0M
2022-11-07 27.50 27.50 27.16 27.16 0.0M
2022-11-04 27.35 27.35 27.35 27.35 0.0M
2022-11-03 24.15 26.52 24.15 25.87 0.0M
2022-11-02 27.72 29.57 26.31 26.31 0.0M
2022-11-01 31.99 32.06 30.32 30.32 0.0M
2022-10-31 29.99 29.99 29.27 29.27 0.0M
2022-10-28 28.42 29.69 28.33 29.64 0.0M
2022-10-27 29.62 29.62 28.11 28.11 0.0M
2022-10-26 28.27 30.35 28.27 28.48 0.0M
2022-10-25 28.85 28.85 28.68 28.69 0.0M
2022-10-24 25.46 26.95 25.46 26.79 0.0M
2022-10-21 25.97 26.54 25.92 26.54 0.0M
2022-10-20 25.00 25.00 24.43 24.43 0.0M
2022-10-19 25.27 25.32 24.23 24.23 0.0M
2022-10-18 25.00 25.25 23.89 24.71 0.0M
2022-10-17 22.51 22.94 22.51 22.71 0.0M
2022-10-14 21.04 21.04 20.75 20.75 0.0M
2022-10-13 19.41 22.09 19.41 21.62 0.0M
2022-10-12 19.49 21.28 19.49 21.18 0.0M
2022-10-11 19.70 20.58 18.09 19.46 0.0M
2022-10-10 22.07 22.07 20.29 21.05 0.0M
2022-10-07 21.79 22.28 21.66 22.28 0.0M
2022-10-06 24.06 24.42 24.06 24.42 0.0M
2022-10-05 24.33 24.96 23.20 24.82 0.0M
2022-10-04 23.59 25.10 23.59 25.08 0.0M
2022-10-03 20.79 20.98 19.59 20.45 0.0M
2022-09-30 21.45 21.60 19.82 19.82 0.0M
2022-09-29 22.77 22.80 21.93 22.11 0.0M
2022-09-28 23.18 25.00 23.18 24.96 0.0M
2022-09-27 23.47 24.05 21.75 22.45 0.0M
2022-09-26 22.49 22.49 21.60 21.60 0.0M
2022-09-23 21.40 22.01 21.07 22.01 0.0M
2022-09-22 27.63 27.63 24.38 24.38 0.0M
2022-09-21 30.98 31.93 28.34 28.34 0.0M
2022-09-20 32.81 32.81 32.42 32.42 0.0M
2022-09-19 33.33 33.74 33.32 33.32 0.0M
2022-09-16 33.08 33.08 32.00 32.30 0.0M
2022-09-15 37.34 38.15 35.97 35.97 0.0M
2022-09-14 32.25 35.30 32.25 35.30 0.0M
2022-09-13 34.07 34.07 32.75 33.11 0.0M
2022-09-12 38.10 38.10 36.85 37.49 0.0M
2022-09-09 34.77 36.07 34.75 36.01 0.0M
2022-09-08 30.67 33.02 30.67 33.02 0.0M
2022-09-07 29.22 31.54 29.22 31.54 0.0M
2022-09-06 27.13 28.58 27.13 28.58 0.0M
2022-09-02 29.20 29.20 28.82 28.82 0.0M
2022-09-01 28.21 28.87 26.80 28.87 0.0M
2022-08-31 30.23 30.23 29.52 29.52 0.0M
2022-08-30 29.94 30.05 29.35 30.05 0.0M
2022-08-29 31.39 31.39 31.03 31.31 0.0M
2022-08-26 36.50 36.50 31.84 31.84 0.0M
2022-08-25 35.46 36.03 35.08 36.03 0.0M
2022-08-24 33.52 33.95 33.46 33.80 0.0M
2022-08-23 32.32 32.32 31.72 31.84 0.0M
2022-08-22 31.38 31.38 31.02 31.12 0.0M
2022-08-19 35.16 35.16 34.36 34.96 0.0M
2022-08-18 39.07 39.07 39.07 39.07 0.0M
2022-08-17 40.33 40.33 39.01 39.45 0.0M
2022-08-16 41.51 43.71 41.51 43.71 0.0M
2022-08-15 42.66 42.73 42.30 42.44 0.0M
2022-08-12 40.91 41.73 40.72 41.73 0.0M
2022-08-11 41.00 41.00 39.24 39.24 0.0M
2022-08-10 38.36 38.36 37.93 37.93 0.0M
2022-08-09 33.32 33.83 33.14 33.83 0.0M
2022-08-08 36.83 36.83 36.36 36.36 0.0M
2022-08-05 34.56 35.76 34.56 35.31 0.0M
2022-08-04 35.01 35.49 35.01 35.49 0.0M
2022-08-03 32.67 34.91 32.67 34.91 0.0M
2022-08-02 30.49 33.00 30.49 32.18 0.0M
2022-08-01 29.68 29.68 29.68 29.68 0.0M
2022-07-29 29.38 29.43 29.38 29.43 0.0M
2022-07-28 28.67 28.67 28.67 28.67 0.0M
2022-07-27 27.60 27.60 27.60 27.60 0.0M
2022-07-26 25.36 25.36 24.58 24.58 0.0M
2022-07-25 26.52 27.12 26.52 27.12 0.0M
2022-07-22 27.63 27.63 26.85 26.85 0.0M
2022-07-21 28.76 29.12 27.58 29.12 0.0M
2022-07-20 30.36 31.20 30.36 31.03 0.0M
2022-07-19 26.42 28.23 26.36 28.23 0.0M
2022-07-18 24.65 26.72 24.64 25.00 0.0M
2022-07-15 21.60 23.51 21.60 23.51 0.0M
2022-07-14 21.31 22.25 21.20 21.41 0.0M
2022-07-13 22.29 23.06 21.18 22.97 0.0M
2022-07-12 22.59 23.67 22.59 23.30 0.0M
2022-07-11 23.16 23.16 21.23 21.43 0.0M
2022-07-08 24.00 24.92 23.79 23.89 0.0M
2022-07-07 24.10 25.04 24.04 25.04 0.0M
2022-07-06 24.84 24.95 22.64 22.85 0.0M
2022-07-05 21.23 25.13 21.23 25.13 0.0M
2022-07-01 22.09 23.35 22.04 23.35 0.0M
2022-06-30 21.82 22.17 21.82 22.17 0.0M
2022-06-29 24.83 24.83 23.05 23.86 0.0M
2022-06-28 30.40 30.40 26.38 26.38 0.0M
2022-06-27 29.20 29.20 27.70 27.76 0.0M
2022-06-24 26.25 29.07 26.25 29.07 0.0M
2022-06-23 24.45 24.45 23.20 24.02 0.0M
2022-06-22 24.91 25.92 24.07 24.52 0.0M