2X Wheat ETF (WHTX)
9.75
+0.52 (5.58%)
Inactive · Last trade price on Jan 23, 2026
WHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.38 | 9.78 | 9.38 | 9.75 | 9.75 | 5.58% | 4,437 |
| Jan 22, 2026 | 9.13 | 9.24 | 9.13 | 9.23 | 9.23 | 2.84% | 17,041 |
| Jan 21, 2026 | 8.99 | 8.99 | 8.97 | 8.98 | 8.98 | -0.59% | 3,325 |
| Jan 20, 2026 | 9.11 | 9.11 | 9.03 | 9.03 | 9.03 | -2.82% | 7,156 |
| Jan 16, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 2.85% | 634 |
| Jan 15, 2026 | 9.09 | 9.09 | 9.03 | 9.03 | 9.03 | -0.46% | 696 |
| Jan 14, 2026 | 9.06 | 9.11 | 9.06 | 9.08 | 9.08 | 0.17% | 3,970 |
| Jan 13, 2026 | 9.03 | 9.11 | 9.02 | 9.06 | 9.06 | -0.60% | 4,073 |
| Jan 12, 2026 | 9.58 | 9.66 | 8.98 | 9.12 | 9.12 | -2.15% | 8,386 |
| Jan 9, 2026 | 9.18 | 9.35 | 9.18 | 9.32 | 9.32 | -0.27% | 7,112 |
| Jan 8, 2026 | 9.33 | 9.48 | 9.33 | 9.34 | 9.34 | 0.29% | 862 |
| Jan 7, 2026 | 9.27 | 9.33 | 9.27 | 9.31 | 9.31 | 3.36% | 1,286 |
| Jan 6, 2026 | 9.10 | 9.17 | 9.01 | 9.01 | 9.01 | -1.31% | 4,557 |
| Jan 5, 2026 | 8.95 | 9.16 | 8.95 | 9.13 | 9.13 | 2.47% | 4,689 |
| Jan 2, 2026 | 8.89 | 8.97 | 8.79 | 8.91 | 8.91 | 0.22% | 3,735 |
| Dec 31, 2025 | 9.01 | 9.07 | 8.88 | 8.89 | 8.89 | -1.71% | 4,443 |
| Dec 30, 2025 | 9.08 | 9.11 | 9.05 | 9.05 | 9.04 | -0.99% | 808 |
| Dec 29, 2025 | 9.19 | 9.23 | 9.13 | 9.14 | 9.14 | -2.72% | 2,132 |
| Dec 26, 2025 | 9.38 | 9.43 | 9.31 | 9.39 | 9.39 | -0.53% | 2,358 |
| Dec 24, 2025 | 9.40 | 9.54 | 9.40 | 9.44 | 9.44 | 1.45% | 3,443 |
| Dec 23, 2025 | 9.23 | 9.33 | 9.23 | 9.31 | 9.30 | 1.03% | 3,168 |
| Dec 22, 2025 | 9.26 | 9.30 | 9.19 | 9.21 | 9.21 | 1.94% | 5,911 |
| Dec 19, 2025 | 8.98 | 9.04 | 8.91 | 9.04 | 9.03 | 0.67% | 12,589 |
| Dec 18, 2025 | 8.97 | 9.00 | 8.97 | 8.98 | 8.97 | 0.62% | 4,626 |
| Dec 17, 2025 | 8.98 | 8.99 | 8.77 | 8.92 | 8.92 | -0.94% | 9,421 |
| Dec 16, 2025 | 9.20 | 9.20 | 8.97 | 9.01 | 9.01 | -4.51% | 20,137 |
| Dec 15, 2025 | 9.59 | 9.60 | 9.41 | 9.43 | 9.43 | -3.57% | 3,876 |
| Dec 12, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.76 | -1.82% | 523 |
| Dec 11, 2025 | 9.83 | 9.97 | 9.78 | 9.96 | 9.94 | 1.94% | 3,439 |
| Dec 10, 2025 | 9.72 | 9.77 | 9.72 | 9.77 | 9.75 | -1.66% | 1,825 |
| Dec 9, 2025 | 9.91 | 9.94 | 9.83 | 9.94 | 9.92 | -0.15% | 4,792 |
| Dec 8, 2025 | 9.98 | 9.98 | 9.95 | 9.95 | 9.93 | -0.40% | 340 |
| Dec 5, 2025 | 10.13 | 10.13 | 9.98 | 9.99 | 9.97 | -1.72% | 648 |
| Dec 4, 2025 | 10.01 | 10.18 | 10.01 | 10.17 | 10.15 | 0.64% | 1,650 |
| Dec 3, 2025 | 10.16 | 10.16 | 10.08 | 10.10 | 10.08 | -0.83% | 7,578 |
| Dec 2, 2025 | 9.93 | 10.23 | 9.84 | 10.19 | 10.17 | 2.05% | 2,965 |
| Dec 1, 2025 | 9.91 | 10.02 | 9.91 | 9.98 | 9.96 | -1.15% | 2,525 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.01 | 10.10 | 10.08 | -0.92% | 539 |
| Nov 26, 2025 | 10.08 | 10.32 | 10.07 | 10.19 | 10.17 | 0.84% | 13,339 |
| Nov 25, 2025 | 10.03 | 10.15 | 9.99 | 10.11 | 10.09 | 1.07% | 17,278 |
| Nov 24, 2025 | 10.01 | 10.01 | 9.92 | 10.00 | 9.96 | -2.60% | 8,424 |
| Nov 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | 0.31% | 116 |
| Nov 20, 2025 | 10.50 | 10.50 | 10.23 | 10.23 | 10.19 | -3.10% | 654 |
| Nov 19, 2025 | 10.95 | 10.95 | 10.56 | 10.56 | 10.52 | -3.16% | 382 |
| Nov 18, 2025 | 10.88 | 10.91 | 10.88 | 10.91 | 10.86 | 0.05% | 1,067 |
| Nov 17, 2025 | 10.84 | 10.91 | 10.81 | 10.90 | 10.86 | 6.55% | 3,375 |
| Nov 14, 2025 | 10.85 | 10.85 | 10.23 | 10.23 | 10.19 | -3.90% | 1,516 |
| Nov 13, 2025 | 10.72 | 10.78 | 10.62 | 10.65 | 10.60 | -0.39% | 3,479 |
| Nov 12, 2025 | 10.35 | 10.69 | 10.35 | 10.69 | 10.65 | 0.35% | 2,538 |
| Nov 11, 2025 | 10.58 | 10.68 | 10.58 | 10.65 | 10.61 | 0.06% | 1,884 |