MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
11.93
+0.22 (1.85%)
At close: Oct 8, 2025, 4:00 PM EDT
11.93
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.77 | 11.77 | 11.77 | 11.98 | - | 2.31% | 3,510 |
| Oct 7, 2025 | 11.92 | 11.92 | 11.71 | 11.71 | 11.71 | -0.11% | 266 |
| Oct 6, 2025 | 11.81 | 11.81 | 11.68 | 11.72 | 11.72 | -2.18% | 1,300 |
| Oct 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.33% | 489 |
| Oct 2, 2025 | 11.77 | 12.15 | 11.74 | 12.15 | 12.15 | 4.35% | 1,450 |
| Oct 1, 2025 | 11.78 | 11.78 | 11.64 | 11.64 | 11.64 | -0.49% | 542 |
| Sep 30, 2025 | 11.71 | 11.97 | 11.60 | 11.70 | 11.70 | 2.74% | 3,519 |
| Sep 29, 2025 | 11.23 | 11.45 | 11.23 | 11.38 | 11.38 | 5.12% | 6,018 |
| Sep 26, 2025 | 10.60 | 10.83 | 10.58 | 10.83 | 10.83 | -2.17% | 2,336 |
| Sep 25, 2025 | 11.60 | 11.60 | 11.07 | 11.07 | 11.07 | -4.06% | 4,966 |
| Sep 24, 2025 | 11.68 | 11.68 | 11.26 | 11.54 | 11.54 | -4.09% | 3,736 |
| Sep 23, 2025 | 11.85 | 12.03 | 11.75 | 12.03 | 12.03 | -5.16% | 4,703 |
| Sep 22, 2025 | 12.75 | 12.79 | 12.62 | 12.69 | 12.69 | -0.61% | 5,048 |
| Sep 19, 2025 | 12.28 | 12.78 | 12.28 | 12.76 | 12.76 | 4.26% | 602 |
| Sep 18, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 1.50% | 6,925 |
| Sep 17, 2025 | 12.30 | 12.30 | 11.84 | 12.06 | 12.06 | -0.84% | 7,597 |
| Sep 16, 2025 | 12.22 | 12.22 | 12.15 | 12.16 | 12.16 | -6.53% | 1,595 |
| Sep 15, 2025 | 12.71 | 13.01 | 12.71 | 13.01 | 13.01 | 1.26% | 1,094 |
| Sep 12, 2025 | 12.55 | 12.85 | 12.55 | 12.85 | 12.85 | 1.94% | 758 |
| Sep 11, 2025 | 12.59 | 12.61 | 12.59 | 12.61 | 12.61 | 0.38% | 2,585 |
| Sep 10, 2025 | 12.53 | 12.56 | 12.51 | 12.56 | 12.56 | -3.93% | 3,897 |
| Sep 9, 2025 | 12.76 | 13.07 | 12.59 | 13.07 | 13.07 | -1.66% | 3,710 |
| Sep 8, 2025 | 13.63 | 13.63 | 13.29 | 13.29 | 13.29 | 1.43% | 1,589 |
| Sep 5, 2025 | 12.75 | 13.35 | 12.66 | 13.10 | 13.10 | 5.19% | 4,307 |
| Sep 4, 2025 | 12.66 | 12.66 | 12.34 | 12.46 | 12.46 | -1.41% | 1,744 |
| Sep 3, 2025 | 11.82 | 12.64 | 11.82 | 12.64 | 12.64 | 7.64% | 2,819 |
| Sep 2, 2025 | 12.06 | 12.06 | 11.74 | 11.74 | 11.74 | -1.72% | 1,872 |
| Aug 29, 2025 | 12.00 | 12.09 | 11.89 | 11.94 | 11.94 | -0.89% | 3,855 |
| Aug 28, 2025 | 12.40 | 12.51 | 12.05 | 12.05 | 12.05 | -2.55% | 4,350 |
| Aug 27, 2025 | 12.84 | 12.84 | 12.25 | 12.37 | 12.37 | -3.22% | 4,651 |
| Aug 26, 2025 | 12.98 | 13.22 | 12.75 | 12.78 | 12.78 | 0.85% | 4,644 |
| Aug 25, 2025 | 13.08 | 13.11 | 12.67 | 12.67 | 12.67 | -2.53% | 6,394 |
| Aug 22, 2025 | 13.20 | 13.24 | 12.82 | 13.00 | 13.00 | -7.00% | 6,910 |
| Aug 21, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.12% | 1,005 |
| Aug 20, 2025 | 14.38 | 14.41 | 14.01 | 14.14 | 14.14 | -3.16% | 1,404 |
| Aug 19, 2025 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 0.39% | 479 |
| Aug 18, 2025 | 14.47 | 14.84 | 14.41 | 14.54 | 14.54 | 2.45% | 3,916 |
| Aug 15, 2025 | 14.30 | 14.30 | 13.83 | 14.19 | 14.19 | -0.78% | 1,526 |
| Aug 14, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.47% | 370 |
| Aug 13, 2025 | 14.78 | 14.78 | 14.37 | 14.37 | 14.37 | -3.17% | 1,095 |
| Aug 12, 2025 | 15.05 | 15.05 | 14.38 | 14.84 | 14.84 | -1.83% | 2,918 |
| Aug 11, 2025 | 14.69 | 15.12 | 14.69 | 15.12 | 15.12 | 2.66% | 8,000 |
| Aug 8, 2025 | 15.02 | 15.02 | 14.72 | 14.73 | 14.73 | -2.39% | 1,410 |
| Aug 7, 2025 | 14.71 | 15.09 | 14.47 | 15.09 | 15.09 | 1.38% | 2,922 |
| Aug 6, 2025 | 13.98 | 14.88 | 13.98 | 14.88 | 14.88 | 2.39% | 599 |
| Aug 5, 2025 | 14.88 | 15.06 | 14.52 | 14.53 | 14.53 | -1.33% | 7,139 |
| Aug 4, 2025 | 14.92 | 14.92 | 14.45 | 14.73 | 14.73 | 0.89% | 8,057 |
| Aug 1, 2025 | 14.03 | 14.72 | 14.03 | 14.60 | 14.60 | 6.34% | 11,921 |
| Jul 31, 2025 | 13.92 | 13.92 | 13.61 | 13.73 | 13.73 | 2.62% | 2,038 |
| Jul 30, 2025 | 13.18 | 13.38 | 13.18 | 13.38 | 13.38 | 3.68% | 3,574 |