MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
6.21
-0.38 (-5.71%)
Feb 27, 2026, 4:00 PM EST - Market closed
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -5.71% | 3,028 |
| Feb 26, 2026 | 6.58 | 6.59 | 6.46 | 6.59 | 6.59 | -1.08% | 959 |
| Feb 25, 2026 | 6.52 | 6.72 | 6.52 | 6.66 | 6.66 | 0.97% | 1,286 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -0.02% | 1,084 |
| Feb 23, 2026 | 6.49 | 6.62 | 6.48 | 6.60 | 6.60 | 1.52% | 9,918 |
| Feb 20, 2026 | 6.57 | 6.64 | 6.50 | 6.50 | 6.50 | 0.73% | 3,321 |
| Feb 19, 2026 | 6.46 | 6.50 | 6.23 | 6.45 | 6.45 | -3.89% | 11,290 |
| Feb 18, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.64% | 274 |
| Feb 17, 2026 | 7.26 | 7.26 | 7.04 | 7.04 | 7.04 | 3.56% | 1,500 |
| Feb 13, 2026 | 6.94 | 7.09 | 6.79 | 6.80 | 6.80 | -3.02% | 954 |
| Feb 12, 2026 | 6.73 | 7.13 | 6.73 | 7.01 | 7.01 | 6.02% | 4,346 |
| Feb 11, 2026 | 6.97 | 6.97 | 6.61 | 6.61 | 6.61 | -7.99% | 3,574 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 1.78% | 459 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 0.18% | 6,930 |
| Feb 6, 2026 | 7.11 | 7.13 | 7.05 | 7.05 | 7.05 | -6.65% | 2,686 |
| Feb 5, 2026 | 7.45 | 7.79 | 7.45 | 7.55 | 7.55 | 3.85% | 15,259 |
| Feb 4, 2026 | 7.83 | 7.83 | 7.26 | 7.27 | 7.27 | -8.18% | 6,703 |
| Feb 3, 2026 | 8.38 | 8.38 | 7.92 | 7.92 | 7.92 | -9.70% | 2,503 |
| Feb 2, 2026 | 8.77 | 8.77 | 8.64 | 8.77 | 8.77 | 6.98% | 3,617 |
| Jan 30, 2026 | 8.56 | 8.58 | 8.20 | 8.20 | 8.20 | -3.01% | 2,751 |
| Jan 29, 2026 | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | -3.22% | 1,827 |
| Jan 28, 2026 | 8.88 | 8.90 | 8.73 | 8.73 | 8.73 | -3.13% | 1,670 |
| Jan 27, 2026 | 9.00 | 9.04 | 9.00 | 9.01 | 9.01 | -1.37% | 1,576 |
| Jan 26, 2026 | 8.84 | 9.28 | 8.84 | 9.14 | 9.14 | -0.04% | 1,555 |
| Jan 23, 2026 | 9.07 | 9.15 | 8.84 | 9.14 | 9.14 | -2.39% | 5,634 |
| Jan 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.84% | 46 |
| Jan 21, 2026 | 9.12 | 9.29 | 9.03 | 9.29 | 9.29 | -7.41% | 1,494 |
| Jan 20, 2026 | 9.83 | 10.04 | 9.83 | 10.03 | 10.03 | -0.17% | 1,010 |
| Jan 16, 2026 | 10.00 | 10.05 | 9.97 | 10.05 | 10.05 | 0.60% | 3,918 |
| Jan 15, 2026 | 9.68 | 9.99 | 9.68 | 9.99 | 9.99 | 4.37% | 376 |
| Jan 14, 2026 | 9.80 | 9.80 | 9.50 | 9.57 | 9.57 | -6.10% | 9,813 |
| Jan 13, 2026 | 10.08 | 10.19 | 9.89 | 10.19 | 10.19 | -3.11% | 4,192 |
| Jan 12, 2026 | 10.62 | 10.65 | 10.52 | 10.52 | 10.52 | 1.52% | 842 |
| Jan 9, 2026 | 10.27 | 10.36 | 10.27 | 10.36 | 10.36 | 1.74% | 1,581 |
| Jan 8, 2026 | 10.77 | 10.77 | 10.07 | 10.19 | 10.19 | -8.74% | 1,323 |
| Jan 7, 2026 | 10.85 | 11.20 | 10.81 | 11.16 | 11.16 | 2.26% | 3,122 |
| Jan 6, 2026 | 10.21 | 10.91 | 10.21 | 10.91 | 10.91 | 6.14% | 4,443 |
| Jan 5, 2026 | 10.02 | 10.60 | 10.02 | 10.28 | 10.28 | -6.63% | 8,458 |
| Jan 2, 2026 | 11.29 | 11.29 | 11.01 | 11.01 | 11.01 | -5.04% | 796 |
| Dec 31, 2025 | 11.62 | 11.65 | 11.60 | 11.60 | 11.60 | 2.23% | 1,594 |
| Dec 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.80% | 242 |
| Dec 29, 2025 | 11.66 | 11.67 | 11.62 | 11.67 | 11.67 | -2.82% | 1,549 |
| Dec 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.59% | 437 |
| Dec 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.69% | 412 |
| Dec 23, 2025 | 11.86 | 11.86 | 11.74 | 11.74 | 11.74 | -1.76% | 308 |
| Dec 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.31% | 155 |
| Dec 19, 2025 | 12.23 | 12.24 | 12.00 | 12.24 | 12.23 | 0.06% | 4,309 |
| Dec 18, 2025 | 11.97 | 12.23 | 11.95 | 12.23 | 12.23 | 5.72% | 2,740 |
| Dec 17, 2025 | 12.19 | 12.19 | 11.57 | 11.57 | 11.57 | -6.95% | 1,541 |
| Dec 16, 2025 | 11.85 | 12.43 | 11.85 | 12.43 | 12.43 | 9.66% | 3,685 |