MicroSectors Travel 3X Leveraged (FLYU)

FLYU
🏛️ Estados Unidos →
56.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 56.60 56.60 56.60 56.60 0.0M
2024-12-30 55.41 57.47 55.41 57.20 0.0M
2024-12-27 58.33 58.33 58.33 58.33 0.0M
2024-12-26 60.63 60.70 60.59 60.67 0.0M
2024-12-24 58.98 60.62 58.79 60.62 0.0M
2024-12-23 58.75 59.55 58.14 59.55 0.0M
2024-12-20 55.32 58.71 55.32 58.71 0.0M
2024-12-19 56.01 56.01 55.91 55.91 0.0M
2024-12-18 54.95 54.95 54.92 54.92 0.0M
2024-12-17 58.69 60.04 58.69 59.96 0.0M
2024-12-16 60.46 60.93 59.32 59.64 0.0M
2024-12-13 62.54 62.54 60.72 60.72 0.0M
2024-12-12 65.48 65.50 63.54 63.54 0.0M
2024-12-11 65.04 65.49 65.04 65.32 0.0M
2024-12-10 65.00 66.62 65.00 65.13 0.0M
2024-12-09 68.06 68.06 64.55 64.55 0.0M
2024-12-06 68.88 68.88 68.22 68.41 0.0M
2024-12-05 71.01 71.01 68.06 68.06 0.0M
2024-12-04 67.44 69.41 67.44 69.41 0.0M
2024-12-03 67.11 67.11 66.50 66.50 0.0M
2024-12-02 68.73 68.73 68.51 68.51 0.0M
2024-11-29 67.47 67.47 67.21 67.21 0.0M
2024-11-27 66.61 66.61 66.52 66.52 0.0M
2024-11-26 67.33 67.67 66.84 66.84 0.0M
2024-11-25 68.10 68.27 68.00 68.02 0.0M
2024-11-22 65.26 65.26 65.06 65.06 0.0M
2024-11-21 63.11 63.90 62.97 63.72 0.0M
2024-11-20 60.85 62.39 60.52 62.39 0.0M
2024-11-19 58.59 61.31 58.59 61.31 0.0M
2024-11-18 62.01 62.01 60.95 61.11 0.0M
2024-11-15 62.82 63.21 62.38 63.21 0.0M
2024-11-14 62.66 64.60 62.43 62.43 0.0M
2024-11-13 61.42 61.42 60.37 60.65 0.0M
2024-11-12 60.61 60.61 60.44 60.44 0.0M
2024-11-11 60.03 61.70 60.03 61.52 0.0M
2024-11-08 58.39 58.96 58.00 58.35 0.0M
2024-11-07 59.60 59.74 58.93 58.93 0.0M
2024-11-06 57.15 59.44 57.15 59.37 0.0M
2024-11-05 53.10 53.10 52.73 52.98 0.0M
2024-11-04 50.71 51.11 50.71 51.03 0.0M
2024-11-01 53.14 53.14 51.91 52.00 0.0M
2024-10-31 52.88 52.88 50.99 50.99 0.0M
2024-10-30 53.66 54.54 53.66 54.30 0.0M
2024-10-29 53.30 54.57 53.30 54.24 0.0M
2024-10-28 52.78 52.78 52.46 52.48 0.0M
2024-10-25 50.68 50.68 50.20 50.20 0.0M
2024-10-24 49.80 50.34 49.80 50.34 0.0M
2024-10-23 51.38 51.38 49.53 50.23 0.0M
2024-10-22 52.26 52.42 52.26 52.42 0.0M
2024-10-21 52.10 52.16 52.10 52.13 0.0M
2024-10-18 52.50 52.50 52.46 52.46 0.0M
2024-10-17 52.04 52.04 51.87 51.87 0.0M
2024-10-16 51.99 52.50 51.99 52.33 0.0M
2024-10-15 50.51 50.51 49.73 49.73 0.0M
2024-10-14 49.30 50.08 49.28 50.08 0.0M
2024-10-11 49.75 50.33 49.46 50.00 0.0M
2024-10-10 46.67 46.67 46.52 46.52 0.0M
2024-10-09 45.43 47.18 45.42 47.18 0.0M
2024-10-08 44.74 45.23 44.68 44.71 0.0M
2024-10-07 44.66 44.66 42.66 43.43 0.0M
2024-10-04 43.10 43.84 43.03 43.84 0.0M
2024-10-03 40.59 40.61 39.93 40.61 0.0M
2024-10-02 40.62 41.20 40.62 41.13 0.0M
2024-10-01 42.92 43.22 40.55 41.35 0.0M
2024-09-30 43.19 43.19 43.19 43.19 0.0M
2024-09-27 45.15 45.71 44.45 44.45 0.0M
2024-09-26 43.49 44.90 43.49 44.69 0.0M
2024-09-25 42.32 42.32 41.58 41.58 0.0M
2024-09-24 41.32 42.35 41.32 42.35 0.0M
2024-09-23 40.00 40.26 40.00 40.26 0.0M
2024-09-20 40.02 40.02 40.02 40.02 0.0M
2024-09-19 40.35 40.35 39.88 39.95 0.0M
2024-09-18 38.39 39.36 38.08 38.25 0.0M
2024-09-17 36.55 38.12 36.55 37.71 0.0M
2024-09-16 35.94 35.94 35.94 35.94 0.0M
2024-09-13 34.81 35.46 34.74 35.20 0.0M
2024-09-12 32.12 33.27 32.12 33.27 0.0M
2024-09-11 32.73 32.73 32.73 32.73 0.0M
2024-09-10 31.08 32.05 31.08 32.05 0.0M
2024-09-09 32.70 32.70 32.66 32.66 0.0M
2024-09-06 33.21 33.21 31.35 31.50 0.0M
2024-09-05 32.46 32.54 32.45 32.54 0.0M
2024-09-04 32.52 32.70 32.52 32.70 0.0M
2024-09-03 34.00 34.02 32.58 32.58 0.0M
2024-08-30 34.48 34.48 33.65 34.25 0.0M
2024-08-29 33.52 33.52 33.52 33.52 0.0M
2024-08-28 32.38 33.01 32.38 33.01 0.0M
2024-08-27 33.92 33.93 33.92 33.93 0.0M
2024-08-26 34.30 34.30 33.28 33.28 0.0M
2024-08-23 33.30 34.21 33.30 34.03 0.0M
2024-08-22 33.01 33.01 31.87 31.87 0.0M
2024-08-21 32.22 32.63 32.00 32.63 0.0M
2024-08-20 32.59 32.59 31.87 31.87 0.0M
2024-08-19 32.25 32.93 32.25 32.90 0.0M
2024-08-16 31.17 31.21 31.00 31.11 0.0M
2024-08-15 31.26 31.74 31.26 31.65 0.0M
2024-08-14 28.81 29.12 28.81 29.12 0.0M
2024-08-13 28.38 29.05 28.38 29.05 0.0M
2024-08-12 28.29 28.29 27.51 27.74 0.0M
2024-08-09 27.94 28.33 27.85 28.33 0.0M
2024-08-08 25.94 28.13 25.94 28.09 0.0M
2024-08-07 26.98 27.74 26.98 27.03 0.0M
2024-08-06 27.32 28.70 27.26 28.27 0.0M
2024-08-05 24.46 26.06 24.45 25.38 0.0M
2024-08-02 27.73 27.73 27.21 27.21 0.0M
2024-08-01 34.54 34.54 31.01 31.51 0.0M
2024-07-31 36.25 36.68 35.63 35.64 0.0M
2024-07-30 36.21 36.34 35.87 35.87 0.0M
2024-07-29 36.06 36.06 35.75 35.75 0.0M
2024-07-26 36.01 36.01 35.11 35.41 0.0M
2024-07-25 35.77 36.51 35.04 35.29 0.0M
2024-07-24 38.58 38.58 36.58 36.67 0.0M
2024-07-23 40.28 40.53 39.82 39.82 0.0M
2024-07-22 40.25 40.46 40.25 40.45 0.0M
2024-07-19 39.80 40.81 39.80 40.66 0.0M
2024-07-18 42.82 42.82 40.14 40.14 0.0M
2024-07-17 45.11 45.11 42.41 42.41 0.0M
2024-07-16 43.50 46.55 43.50 46.46 0.0M
2024-07-15 42.01 42.60 42.01 42.60 0.0M
2024-07-12 42.61 42.95 42.48 42.48 0.0M
2024-07-11 41.14 41.96 41.14 41.96 0.0M
2024-07-10 42.07 42.07 40.98 41.51 0.0M
2024-07-09 41.91 41.91 41.91 41.91 0.0M
2024-07-08 41.50 41.58 41.50 41.58 0.0M
2024-07-05 41.45 41.45 41.01 41.01 0.0M
2024-07-03 42.11 42.11 42.11 42.11 0.0M
2024-07-02 41.11 41.62 41.11 41.62 0.0M
2024-07-01 42.09 42.09 41.32 41.79 0.0M
2024-06-28 44.95 44.95 44.24 44.47 0.0M
2024-06-27 44.17 44.17 44.14 44.14 0.0M
2024-06-26 43.36 43.88 43.36 43.88 0.0M
2024-06-25 44.10 44.10 44.10 44.10 0.0M
2024-06-24 43.27 43.27 43.27 43.27 0.0M
2024-06-21 42.84 42.84 42.54 42.80 0.0M
2024-06-20 42.41 42.59 42.38 42.59 0.0M
2024-06-18 42.27 42.29 41.99 41.99 0.0M
2024-06-17 40.62 42.22 40.62 42.22 0.0M
2024-06-14 39.33 40.31 39.33 40.31 0.0M
2024-06-13 42.50 42.83 42.17 42.83 0.0M
2024-06-12 43.40 44.45 43.40 44.45 0.0M
2024-06-11 41.81 41.81 41.52 41.52 0.0M
2024-06-10 41.96 42.62 41.96 42.43 0.0M
2024-06-07 41.98 42.32 41.98 42.32 0.0M
2024-06-06 42.00 42.17 42.00 42.17 0.0M
2024-06-05 41.33 41.67 41.33 41.59 0.0M
2024-06-04 40.51 41.23 40.43 40.89 0.0M
2024-06-03 40.66 41.50 39.55 40.25 0.0M
2024-05-31 39.18 40.01 38.56 40.01 0.0M
2024-05-30 38.74 38.74 38.19 38.19 0.0M
2024-05-29 38.46 38.46 38.46 38.46 0.0M
2024-05-28 39.93 39.93 39.93 39.93 0.0M
2024-05-24 40.37 40.37 40.37 40.37 0.0M
2024-05-23 39.98 39.98 38.98 38.98 0.0M
2024-05-22 42.84 42.93 41.97 41.97 0.0M
2024-05-21 43.11 43.11 42.69 42.73 0.0M
2024-05-20 43.39 43.39 43.39 43.39 0.0M
2024-05-17 43.36 43.36 42.59 42.59 0.0M
2024-05-16 43.35 43.36 43.35 43.36 0.0M
2024-05-15 43.42 43.47 43.01 43.34 0.0M
2024-05-14 43.66 43.76 43.40 43.76 0.0M
2024-05-13 44.20 44.20 43.71 43.71 0.0M
2024-05-10 43.90 43.90 43.38 43.55 0.0M
2024-05-09 42.77 44.02 42.66 43.93 0.0M
2024-05-08 42.09 43.34 42.09 43.34 0.0M
2024-05-07 45.43 45.43 44.09 44.09 0.0M
2024-05-06 46.07 47.52 46.07 47.46 0.0M
2024-05-03 45.63 45.71 44.62 44.63 0.0M
2024-05-02 44.33 44.33 42.69 44.28 0.0M
2024-05-01 43.02 43.02 42.00 42.44 0.0M
2024-04-30 44.75 44.75 43.28 43.28 0.0M
2024-04-29 46.44 46.50 46.07 46.28 0.0M
2024-04-26 46.71 46.71 46.71 46.71 0.0M
2024-04-25 45.10 47.04 45.01 47.04 0.0M
2024-04-24 46.79 47.50 46.79 47.50 0.0M
2024-04-23 47.34 48.04 47.34 48.04 0.0M
2024-04-22 45.65 45.65 45.65 45.65 0.0M
2024-04-19 45.94 45.94 44.26 44.26 0.0M
2024-04-18 47.16 47.16 45.39 45.39 0.0M
2024-04-17 45.92 46.00 45.86 45.86 0.0M
2024-04-16 45.60 45.60 45.44 45.44 0.0M
2024-04-15 48.57 48.57 45.06 45.13 0.0M
2024-04-12 49.73 49.73 46.78 47.11 0.0M
2024-04-11 49.67 51.98 49.55 51.80 0.0M
2024-04-10 51.51 51.51 49.69 49.69 0.0M
2024-04-09 51.74 52.13 51.74 52.13 0.0M
2024-04-08 52.21 52.38 51.78 51.78 0.0M
2024-04-05 51.28 52.07 51.28 52.07 0.0M
2024-04-04 54.50 54.88 50.07 50.07 0.0M
2024-04-03 53.47 53.50 52.89 52.89 0.0M
2024-04-02 54.68 54.68 52.63 53.59 0.0M
2024-04-01 56.71 56.88 56.26 56.40 0.0M
2024-03-28 57.50 57.83 57.20 57.20 0.0M
2024-03-27 56.47 57.79 56.47 57.79 0.0M
2024-03-26 56.48 56.62 55.88 55.88 0.0M
2024-03-25 55.48 55.48 55.42 55.42 0.0M
2024-03-22 55.24 55.66 55.24 55.50 0.0M
2024-03-21 55.61 56.26 55.61 55.99 0.0M
2024-03-20 51.92 54.26 51.92 54.26 0.0M
2024-03-19 50.79 50.79 50.79 50.79 0.0M
2024-03-18 49.69 49.69 49.69 49.69 0.0M
2024-03-15 49.30 49.35 48.77 48.77 0.0M
2024-03-14 50.43 50.74 50.00 50.56 0.0M
2024-03-13 52.40 53.06 52.04 52.04 0.0M
2024-03-12 51.09 51.52 51.09 51.52 0.0M
2024-03-11 50.84 51.65 50.84 51.65 0.0M
2024-03-08 52.14 52.14 51.73 51.73 0.0M
2024-03-07 51.86 51.89 51.40 51.40 0.0M
2024-03-06 51.29 51.29 50.89 50.89 0.0M
2024-03-05 50.47 50.62 50.04 50.51 0.0M
2024-03-04 52.62 52.62 51.41 51.41 0.0M
2024-03-01 52.00 52.32 52.00 52.32 0.0M
2024-02-29 51.94 52.07 51.33 52.07 0.0M
2024-02-28 50.28 50.28 50.05 50.05 0.0M
2024-02-27 50.10 50.68 49.76 50.39 0.0M
2024-02-26 49.08 49.35 47.99 48.01 0.0M
2024-02-23 49.02 49.89 49.02 49.15 0.0M
2024-02-22 49.78 50.67 49.78 50.67 0.0M
2024-02-21 46.70 47.60 46.70 47.60 0.0M
2024-02-20 47.84 47.84 47.25 47.56 0.0M
2024-02-16 50.55 51.10 49.43 49.43 0.0M
2024-02-15 50.89 52.49 50.55 52.33 0.0M
2024-02-14 48.39 49.63 48.39 49.63 0.0M
2024-02-13 45.77 45.77 45.77 45.77 0.0M
2024-02-12 48.78 48.93 48.02 48.02 0.0M
2024-02-09 48.08 48.08 46.63 47.34 0.0M
2024-02-08 48.27 49.69 48.25 49.67 0.0M
2024-02-07 45.00 45.88 44.90 45.49 0.0M
2024-02-06 43.84 45.31 43.24 45.31 0.0M
2024-02-05 42.91 43.20 42.23 42.85 0.0M
2024-02-02 43.09 44.28 42.30 44.04 0.0M
2024-02-01 43.56 43.78 42.16 43.78 0.0M
2024-01-31 43.30 43.98 42.22 42.22 0.0M
2024-01-30 44.22 44.37 44.04 44.04 0.0M
2024-01-29 43.97 45.32 43.97 45.32 0.0M
2024-01-26 44.00 44.00 43.55 43.55 0.0M
2024-01-25 42.82 43.68 42.81 43.68 0.0M
2024-01-24 42.00 42.00 40.94 40.96 0.0M
2024-01-23 42.15 42.40 41.29 41.34 0.0M
2024-01-22 41.39 41.39 40.85 41.02 0.0M
2024-01-19 40.24 41.49 40.24 41.49 0.0M
2024-01-18 38.98 40.94 38.98 40.94 0.0M
2024-01-17 38.10 38.10 38.10 38.10 0.0M
2024-01-16 38.75 39.35 38.75 39.35 0.0M
2024-01-12 41.05 41.05 39.20 39.20 0.0M
2024-01-11 40.51 42.04 40.51 42.04 0.0M
2024-01-10 41.06 42.30 41.06 41.79 0.0M
2024-01-09 41.43 41.56 41.36 41.36 0.0M
2024-01-08 40.40 41.91 40.10 41.83 0.0M
2024-01-05 39.54 40.14 39.44 39.44 0.0M
2024-01-04 38.70 39.10 38.18 38.18 0.0M
2024-01-03 38.43 39.14 37.95 37.95 0.0M
2024-01-02 41.78 41.78 39.87 40.23 0.0M