MicroSectors™ Travel 3X Leveraged ETNs (FLYU)

FLYU
🏛️ 美国 →
56.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.86 56.58 55.86 56.58 0.0M
2025-09-25 54.90 55.49 54.90 55.49 0.0M
2025-09-24 56.55 56.91 56.55 56.91 0.0M
2025-09-23 59.19 59.19 58.01 58.01 0.0M
2025-09-22 58.28 58.36 58.28 58.36 0.0M
2025-09-19 58.79 59.47 58.79 59.47 0.0M
2025-09-18 58.05 58.07 57.87 58.07 0.0M
2025-09-17 57.56 57.56 57.50 57.50 0.0M
2025-09-16 57.74 57.74 57.74 57.74 0.0M
2025-09-15 58.81 58.81 58.81 58.81 0.0M
2025-09-12 58.87 58.87 58.87 58.87 0.0M
2025-09-11 60.26 60.51 60.26 60.41 0.0M
2025-09-10 58.39 58.39 58.39 58.39 0.0M
2025-09-09 59.27 59.29 59.27 59.29 0.0M
2025-09-08 60.01 60.15 60.01 60.15 0.0M
2025-09-05 58.16 58.48 58.16 58.48 0.0M
2025-09-04 59.59 59.89 59.59 59.89 0.0M
2025-09-03 59.97 59.97 59.97 59.97 0.0M
2025-09-02 59.60 60.03 58.72 60.03 0.0M
2025-08-29 61.83 62.03 61.71 62.03 0.0M
2025-08-28 63.13 63.47 63.13 63.47 0.0M
2025-08-27 62.45 62.45 62.45 62.45 0.0M
2025-08-26 61.27 62.00 61.27 62.00 0.0M
2025-08-25 61.50 61.69 60.97 60.97 0.0M
2025-08-22 58.56 62.47 58.56 62.47 0.0M
2025-08-21 55.91 55.91 55.91 55.91 0.0M
2025-08-20 55.78 56.41 55.78 56.41 0.0M
2025-08-19 58.06 58.06 58.06 58.06 0.0M
2025-08-18 56.15 57.81 56.15 57.81 0.0M
2025-08-15 57.15 57.15 56.34 56.34 0.0M
2025-08-14 54.74 55.96 54.74 55.96 0.0M
2025-08-13 55.79 56.74 55.79 56.74 0.0M
2025-08-12 53.31 54.57 53.31 54.57 0.0M
2025-08-11 48.78 49.61 48.78 48.97 0.0M
2025-08-08 50.70 50.70 49.23 49.23 0.0M
2025-08-07 51.90 51.90 50.65 50.65 0.0M
2025-08-06 51.40 51.90 51.30 51.90 0.0M
2025-08-05 52.31 52.31 52.25 52.25 0.0M
2025-08-04 51.96 52.13 51.96 52.13 0.0M
2025-08-01 48.56 49.37 48.56 49.37 0.0M
2025-07-31 53.69 53.69 53.04 53.04 0.0M
2025-07-30 54.04 55.33 54.02 54.68 0.0M
2025-07-29 55.29 55.29 55.29 55.29 0.0M
2025-07-28 59.29 59.29 58.78 58.78 0.0M
2025-07-25 58.15 58.93 58.15 58.93 0.0M
2025-07-24 58.88 58.88 58.17 58.17 0.0M
2025-07-23 61.22 61.22 60.50 60.50 0.0M
2025-07-22 59.24 60.25 59.24 60.25 0.0M
2025-07-21 58.86 58.86 58.86 58.86 0.0M
2025-07-18 58.60 59.34 58.60 59.34 0.0M
2025-07-17 58.13 59.72 58.13 59.41 0.0M
2025-07-16 57.32 57.49 57.32 57.49 0.0M
2025-07-15 58.02 58.37 57.50 57.50 0.0M
2025-07-14 58.64 60.21 58.64 60.21 0.0M
2025-07-11 59.45 59.88 59.00 59.00 0.0M
2025-07-10 60.54 62.63 60.54 61.85 0.0M
2025-07-09 57.58 57.58 56.03 56.17 0.0M
2025-07-08 57.30 57.30 56.87 56.89 0.0M
2025-07-07 56.58 56.58 56.58 56.58 0.0M
2025-07-03 55.10 56.62 55.10 56.44 0.0M
2025-07-02 54.75 54.75 54.21 54.73 0.0M
2025-07-01 52.25 53.61 52.25 53.61 0.0M
2025-06-30 51.01 51.71 51.01 51.71 0.0M
2025-06-27 48.42 50.70 48.42 50.70 0.0M
2025-06-26 47.30 49.30 47.30 49.07 0.0M
2025-06-25 47.85 47.85 45.81 46.41 0.0M
2025-06-24 46.40 48.22 46.40 47.86 0.0M
2025-06-23 41.12 43.55 40.35 43.46 0.0M
2025-06-20 41.93 42.09 41.93 42.04 0.0M
2025-06-18 42.40 42.91 41.54 41.58 0.0M
2025-06-17 43.12 43.12 41.52 41.53 0.0M
2025-06-16 43.72 43.73 43.72 43.73 0.0M
2025-06-13 41.68 42.00 40.39 40.39 0.0M
2025-06-12 44.89 44.89 44.59 44.59 0.0M
2025-06-11 48.25 48.25 45.85 45.85 0.0M
2025-06-10 47.68 47.90 47.68 47.86 0.0M
2025-06-09 47.36 47.36 47.36 47.36 0.0M
2025-06-06 46.40 46.66 46.33 46.66 0.0M
2025-06-05 44.44 45.05 44.24 44.24 0.0M
2025-06-04 44.24 44.26 43.89 43.95 0.0M
2025-06-03 43.83 43.83 43.83 43.83 0.0M
2025-06-02 42.83 43.02 42.74 43.02 0.0M
2025-05-30 42.83 43.18 42.83 43.18 0.0M
2025-05-29 44.10 44.10 42.58 42.99 0.0M
2025-05-28 45.28 45.28 43.85 43.85 0.0M
2025-05-27 44.86 45.05 44.61 44.61 0.0M
2025-05-23 40.44 41.44 40.44 40.89 0.0M
2025-05-22 40.67 42.41 40.67 41.75 0.0M
2025-05-21 41.77 41.90 41.18 41.18 0.0M
2025-05-20 45.42 45.42 44.73 45.13 0.0M
2025-05-19 46.34 47.72 46.34 47.69 0.0M
2025-05-16 46.38 47.96 46.38 47.91 0.0M
2025-05-15 45.59 46.04 45.29 46.04 0.0M
2025-05-14 48.21 48.21 46.86 47.05 0.0M
2025-05-13 46.70 48.20 46.49 48.20 0.0M
2025-05-12 44.63 45.05 43.50 45.05 0.0M
2025-05-09 38.84 39.80 38.84 39.41 0.0M
2025-05-08 39.03 40.32 39.03 39.11 0.0M
2025-05-07 35.73 37.62 35.73 37.06 0.0M
2025-05-06 35.40 35.82 35.09 35.33 0.0M
2025-05-05 34.13 37.14 34.13 36.14 0.0M
2025-05-02 34.70 35.89 34.70 35.63 0.0M
2025-05-01 32.40 32.89 32.34 32.34 0.0M
2025-04-30 29.18 31.64 29.18 31.64 0.0M
2025-04-29 30.83 31.78 30.77 31.77 0.0M
2025-04-28 31.02 31.19 31.02 31.14 0.0M
2025-04-25 30.05 30.55 30.05 30.43 0.0M
2025-04-24 28.82 30.45 28.82 30.37 0.0M
2025-04-23 28.71 28.71 28.00 28.26 0.0M
2025-04-22 25.80 26.76 25.77 26.70 0.0M
2025-04-21 24.75 24.75 23.81 24.40 0.0M
2025-04-17 25.85 26.74 25.52 26.27 0.0M
2025-04-16 26.80 26.86 24.73 25.50 0.0M
2025-04-15 27.01 27.01 26.60 26.74 0.0M
2025-04-14 26.60 26.60 25.36 26.01 0.0M
2025-04-11 24.52 26.18 24.52 26.18 0.0M
2025-04-10 28.63 28.63 23.97 25.31 0.0M
2025-04-09 22.50 31.70 22.10 31.48 0.0M
2025-04-08 25.99 26.07 21.62 21.62 0.0M
2025-04-07 25.31 25.66 22.10 23.09 0.0M
2025-04-04 23.79 24.92 23.27 23.40 0.0M
2025-04-03 32.17 32.17 27.82 27.82 0.0M
2025-04-02 37.93 37.93 37.91 37.91 0.0M
2025-04-01 35.24 35.89 35.24 35.89 0.0M
2025-03-31 33.00 36.17 32.34 36.04 0.0M
2025-03-28 36.46 36.46 36.46 36.46 0.0M
2025-03-27 40.71 41.01 40.55 40.59 0.0M
2025-03-26 41.99 41.99 41.99 41.99 0.0M
2025-03-25 43.23 43.23 43.23 43.23 0.0M
2025-03-24 42.26 43.52 42.26 43.51 0.0M
2025-03-21 40.14 41.03 40.01 41.03 0.0M
2025-03-20 40.51 40.51 40.51 40.51 0.0M
2025-03-19 40.87 40.87 40.87 40.87 0.0M
2025-03-18 38.78 38.78 37.70 37.81 0.0M
2025-03-17 40.27 41.16 39.91 40.54 0.0M
2025-03-14 38.31 38.31 38.31 38.31 0.0M
2025-03-13 35.18 35.18 34.87 34.87 0.0M
2025-03-12 37.57 37.61 37.10 37.61 0.0M
2025-03-11 38.03 38.03 37.93 38.03 0.0M
2025-03-10 44.76 44.76 40.71 41.64 0.0M
2025-03-07 44.70 47.15 44.70 47.15 0.0M
2025-03-06 51.97 51.97 47.75 47.75 0.0M
2025-03-05 54.01 54.01 54.01 54.01 0.0M
2025-03-04 50.23 52.22 49.09 51.65 0.0M
2025-03-03 59.50 59.50 54.87 55.48 0.0M
2025-02-28 58.49 58.73 58.13 58.73 0.0M
2025-02-27 59.30 59.30 56.38 56.38 0.0M
2025-02-26 62.42 62.42 60.37 60.37 0.0M
2025-02-25 59.87 59.90 58.97 58.97 0.0M
2025-02-24 59.40 61.21 59.21 60.44 0.0M
2025-02-21 66.47 66.47 59.71 59.71 0.0M
2025-02-20 66.24 66.85 66.24 66.85 0.0M
2025-02-19 68.58 69.90 68.58 69.72 0.0M
2025-02-18 69.37 69.60 69.33 69.59 0.0M
2025-02-14 67.87 68.36 67.87 68.36 0.0M
2025-02-13 64.62 65.51 64.62 65.45 0.0M
2025-02-12 62.36 64.65 62.36 64.65 0.0M
2025-02-11 64.87 64.87 62.36 62.36 0.0M
2025-02-10 68.08 68.08 65.38 65.42 0.0M
2025-02-07 66.84 67.00 65.51 65.51 0.0M
2025-02-06 61.78 63.10 61.70 63.10 0.0M
2025-02-05 59.24 59.24 59.24 59.24 0.0M
2025-02-04 61.88 61.88 61.88 61.88 0.0M
2025-02-03 60.44 60.45 60.15 60.15 0.0M
2025-01-31 61.19 61.19 61.19 61.19 0.0M
2025-01-30 63.49 63.65 63.08 63.37 0.0M
2025-01-29 61.92 61.92 61.73 61.73 0.0M
2025-01-28 61.05 61.50 61.05 61.43 0.0M
2025-01-27 59.83 59.83 59.63 59.63 0.0M
2025-01-24 58.57 58.57 58.46 58.56 0.0M
2025-01-23 57.85 59.51 57.85 59.51 0.0M
2025-01-22 61.36 61.42 58.81 58.81 0.0M
2025-01-21 60.28 61.34 60.28 60.91 0.0M
2025-01-17 60.61 60.61 60.07 60.07 0.0M
2025-01-16 57.90 59.64 57.90 59.45 0.0M
2025-01-15 59.92 60.38 58.54 58.54 0.0M
2025-01-14 56.32 57.08 56.32 57.08 0.0M
2025-01-13 54.96 56.04 54.96 56.04 0.0M
2025-01-10 56.82 57.28 56.82 57.18 0.0M
2025-01-08 56.35 56.96 56.35 56.96 0.0M
2025-01-07 59.09 59.09 57.63 57.63 0.0M
2025-01-06 60.09 60.29 58.83 58.83 0.0M
2025-01-03 54.90 57.59 54.90 57.45 0.0M
2025-01-02 58.60 58.60 56.30 56.30 0.0M