Skip to main content
MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
19.77
+0.94 (5.02%)
Oct 29, 2024, 3:59 PM EDT - Market closed

WTID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202419.6019.8519.6019.7719.775.01%3,165
Oct 28, 202419.3719.3718.8318.8318.832.59%1,314
Oct 25, 202418.3418.3518.3418.3518.35-0.31%1,323
Oct 24, 202418.4118.4118.4118.4118.410.44%207
Oct 23, 202418.4918.4918.3318.3318.333.10%525
Oct 22, 202417.7417.7817.7417.7817.78-0.71%223
Oct 21, 202417.5017.9117.5017.9117.911.22%1,184
Oct 18, 202417.6617.6917.6617.6917.690.95%1,477
Oct 17, 202417.5417.5417.5217.5217.52-2.17%296
Oct 16, 202417.8017.9117.8017.9117.91-0.70%933
Oct 15, 202417.7018.0417.5018.0418.0410.14%2,237
Oct 14, 202416.6216.6216.3216.3816.382.15%2,068
Oct 11, 202415.9216.0415.9216.0416.04-0.51%196
Oct 10, 202416.3216.3216.1216.1216.12-3.03%1,278
Oct 9, 202416.8516.8516.6216.6216.62-1.33%1,183
Oct 8, 202416.6317.0316.6316.8516.859.19%4,374
Oct 7, 202415.2415.5015.2415.4315.43-1.85%861
Oct 4, 202415.7015.9015.5015.7215.72-1.45%3,501
Oct 3, 202416.4016.4015.9515.9515.95-7.06%737
Oct 2, 202417.1217.7217.0417.1617.16-2.32%1,649
Oct 1, 202417.9317.9317.5717.5717.57-6.52%3,288
Sep 30, 202418.9718.9718.7918.7918.79-1.79%538
Sep 27, 202419.1419.1419.1419.1419.14-5.58%162
Sep 26, 202420.2720.2720.2720.2720.274.58%385
Sep 25, 202418.6719.3818.6719.3819.385.95%1,418
Sep 24, 202418.2918.2918.2918.2918.291.36%126
Sep 23, 202418.6018.6018.0418.0418.04-3.35%748
Sep 20, 202419.1019.1018.6718.6718.671.62%561
Sep 19, 202418.0718.3718.0718.3718.37-3.56%519
Sep 18, 202418.8919.1418.8919.0519.05-1.19%795
Sep 17, 202419.3719.3719.2819.2819.28-4.64%389
Sep 16, 202420.2220.2220.2220.2220.22-2.91%24
Sep 13, 202420.9120.9120.8220.8220.82-1.66%151
Sep 12, 202421.5621.5621.1721.1721.17-2.19%1,102
Sep 11, 202421.4522.0921.4521.6521.653.30%1,010
Sep 10, 202421.3221.3520.9220.9620.965.18%1,337
Sep 9, 202419.4419.9219.4419.9219.92-1.35%1,398
Sep 6, 202420.2020.2020.2020.2020.204.17%594
Sep 5, 202419.3919.3919.3919.3919.393.93%525
Sep 4, 202417.7118.6517.7118.6518.654.35%1,004
Sep 3, 202417.8817.8817.8817.8817.889.35%81
Aug 30, 202416.3516.3516.3516.3516.35-1.55%5
Aug 29, 202417.1517.1516.6116.6116.61-3.34%275
Aug 28, 202417.1817.1817.1817.1817.180.86%187
Aug 27, 202417.0317.0317.0317.0317.033.15%25
Aug 26, 202416.2716.5116.0816.5116.51-2.05%999
Aug 23, 202417.0817.0816.8616.8616.86-5.14%661
Aug 22, 202417.6217.7717.5117.7717.77-0.01%335
Aug 21, 202417.7717.7717.7717.7717.77-0.19%188
Aug 20, 202417.0517.8117.0517.8117.817.49%657
Aug 19, 202416.5716.5716.5716.5716.57-0.48%502
Aug 16, 202416.6116.6516.6116.6516.650.20%131
Aug 15, 202416.9816.9816.6116.6116.61-3.37%589
Aug 14, 202417.3217.3217.1917.1917.19-2.08%152
Aug 13, 202417.6117.6117.4017.5617.563.96%1,962
Aug 12, 202416.8916.8916.8916.8916.89-1.87%424
Aug 9, 202417.2117.2117.2117.2117.21-1.32%277
Aug 8, 202417.2617.4517.2517.4417.44-6.25%18,458
Aug 7, 202418.3518.6018.3418.6018.60-0.91%452
Aug 6, 202420.0020.0018.6318.7718.77-2.40%22,045
Aug 5, 202419.2319.6818.9919.2319.235.63%6,498
Aug 2, 202417.1718.5017.1718.2118.218.62%5,863
Aug 1, 202416.5216.7616.4816.7616.769.76%3,107
Jul 31, 202414.9715.2714.9615.2715.27-1.35%2,984
Jul 30, 202416.2816.2915.4815.4815.48-5.68%3,709
Jul 29, 202416.4516.8616.3316.4216.422.77%3,318
Jul 26, 202416.0816.3015.9515.9715.97-0.28%3,139
Jul 25, 202416.0616.0616.0216.0216.02-5.16%597
Jul 24, 202416.7817.3616.7816.8916.89-2.16%2,966
Jul 23, 202416.7717.2616.6317.2617.265.32%3,842
Jul 22, 202416.4016.5916.2316.3916.393.10%12,310
Jul 19, 202415.2415.9015.2415.9015.904.39%4,952
Jul 18, 202415.0315.2315.0315.2315.23-0.29%532
Jul 17, 202415.2715.2715.2715.2715.27-3.31%513
Jul 16, 202415.9515.9515.8015.8015.80-0.43%244
Jul 15, 202415.5815.8715.5815.8715.87-4.98%1,000
Jul 12, 202416.8916.8916.7016.7016.70-410
Jul 11, 202416.7816.8816.7016.7016.70-3.03%2,905
Jul 10, 202417.2217.2217.2217.2217.22-1.66%232
Jul 9, 202417.2317.5117.2317.5117.512.85%319
Jul 8, 202417.0217.0217.0217.0217.022.72%1,158
Jul 5, 202416.5716.5716.5716.5716.575.36%4
Jul 3, 202415.8115.8115.7315.7315.73-1.15%370
Jul 2, 202415.7215.9115.7215.9115.910.78%275
Jul 1, 202415.7915.7915.7915.7915.79-1.11%141
Jun 28, 202415.9415.9715.9415.9715.97-1.50%2,079
Jun 27, 202416.2116.2116.2116.2116.210.14%1
Jun 26, 202416.2016.2016.1916.1916.191.95%402
Jun 25, 202416.0916.0915.8815.8815.88-0.40%211
Jun 24, 202415.9415.9415.9415.9415.94-7.74%632
Jun 21, 202417.2817.2817.2817.2817.282.25%56
Jun 20, 202417.0517.0516.7516.9016.90-5.47%1,150
Jun 18, 202417.1317.9117.1017.8817.88-0.35%1,480
Jun 17, 202417.8817.9417.8317.9417.94-1.24%6,801
Jun 14, 202418.3018.3018.1618.1618.162.25%532
Jun 13, 202418.0018.0017.7617.7617.762.02%2,007
Jun 12, 202417.1617.4517.1617.4117.413.87%889
Jun 11, 202417.1117.1116.7616.7616.760.26%912
Jun 10, 202416.3816.7716.3816.7216.72-1.69%874
Jun 7, 202416.7317.0116.7317.0117.011.29%914