2X Wheat ETF (WHTX)
BATS: WHTX · Real-Time Price · USD
13.10
0.00 (-0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% | 60 |
| Apr 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% | 6 |
| Apr 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.02% | 4 |
| Apr 22, 2025 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | -1.57% | 101 |
| Apr 21, 2025 | 13.76 | 13.80 | 13.55 | 13.55 | 13.55 | -2.67% | 9,754 |
| Apr 17, 2025 | 14.27 | 14.27 | 13.92 | 13.92 | 13.92 | -0.34% | 123 |
| Apr 16, 2025 | 14.00 | 14.00 | 13.74 | 13.97 | 13.97 | 1.84% | 2,810 |
| Apr 15, 2025 | 13.66 | 13.72 | 13.66 | 13.72 | 13.72 | -1.83% | 111 |
| Apr 14, 2025 | 13.99 | 14.01 | 13.88 | 13.97 | 13.97 | -3.02% | 630 |
| Apr 11, 2025 | 14.47 | 14.47 | 14.27 | 14.41 | 14.41 | 6.05% | 9,374 |
| Apr 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.14% | 31 |
| Apr 9, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.39% | 30 |
| Apr 8, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.02% | 10 |
| Apr 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.64% | 132 |
| Apr 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.89% | 435 |
| Apr 3, 2025 | 13.39 | 13.54 | 13.39 | 13.46 | 13.46 | -0.63% | 1,133 |
| Apr 2, 2025 | 13.39 | 13.55 | 13.39 | 13.55 | 13.55 | -0.73% | 220 |
| Apr 1, 2025 | 13.71 | 13.71 | 13.65 | 13.65 | 13.65 | 1.11% | 512 |
| Mar 31, 2025 | 13.08 | 13.53 | 13.08 | 13.50 | 13.50 | 3.61% | 947 |
| Mar 28, 2025 | 12.57 | 13.03 | 12.57 | 13.03 | 13.03 | -1.29% | 2,318 |
| Mar 27, 2025 | 13.03 | 13.20 | 13.03 | 13.20 | 13.20 | -1.82% | 679 |
| Mar 26, 2025 | 13.51 | 13.55 | 13.44 | 13.44 | 13.40 | -3.17% | 1,947 |
| Mar 25, 2025 | 13.96 | 13.96 | 13.88 | 13.88 | 13.84 | -1.21% | 861 |
| Mar 24, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.01 | -3.87% | 533 |
| Mar 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.58% | 1 |
| Mar 20, 2025 | 14.42 | 14.53 | 14.42 | 14.53 | 14.49 | -2.68% | 313 |
| Mar 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.89 | - | 89 |
| Mar 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.89 | -1.39% | 122 |
| Mar 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.09 | 3.77% | 300 |
| Mar 14, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | -1.75% | 116 |
| Mar 13, 2025 | 14.82 | 14.89 | 14.72 | 14.85 | 14.81 | 2.80% | 2,023 |
| Mar 12, 2025 | 14.59 | 14.59 | 14.12 | 14.45 | 14.40 | -0.52% | 1,971 |
| Mar 11, 2025 | 14.85 | 14.85 | 14.52 | 14.52 | 14.48 | -2.42% | 257 |
| Mar 10, 2025 | 14.77 | 14.92 | 14.77 | 14.88 | 14.84 | 3.95% | 659 |
| Mar 7, 2025 | 14.05 | 14.32 | 14.05 | 14.32 | 14.27 | -0.31% | 642 |
| Mar 6, 2025 | 14.35 | 14.42 | 14.35 | 14.36 | 14.32 | 1.70% | 4,643 |
| Mar 5, 2025 | 14.09 | 14.18 | 14.09 | 14.12 | 14.08 | 4.15% | 2,250 |
| Mar 4, 2025 | 13.65 | 13.65 | 13.23 | 13.56 | 13.52 | -3.63% | 1,693 |
| Mar 3, 2025 | 14.40 | 14.40 | 14.03 | 14.07 | 14.03 | -2.95% | 1,260 |
| Feb 28, 2025 | 14.74 | 14.74 | 14.50 | 14.50 | 14.45 | -2.65% | 391 |
| Feb 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | -5.70% | 8 |
| Feb 26, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.74 | -3.63% | 99 |
| Feb 25, 2025 | 16.19 | 16.39 | 16.19 | 16.39 | 16.29 | -1.62% | 1,144 |
| Feb 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | -3.20% | 194 |
| Feb 21, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.11 | 1.18% | 15 |
| Feb 20, 2025 | 17.25 | 17.25 | 17.01 | 17.01 | 16.91 | -2.10% | 112 |
| Feb 19, 2025 | 17.71 | 17.71 | 17.18 | 17.37 | 17.27 | -4.09% | 442 |
| Feb 18, 2025 | 18.18 | 18.18 | 18.11 | 18.11 | 18.01 | 1.57% | 236 |
| Feb 14, 2025 | 17.63 | 17.83 | 17.63 | 17.83 | 17.73 | 7.70% | 266 |
| Feb 13, 2025 | 16.55 | 16.56 | 16.49 | 16.56 | 16.46 | 1.39% | 347 |