MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
14.57
-0.47 (-3.12%)
At close: Jul 1, 2025, 4:00 PM
14.57
0.00 (0.00%)
After-hours: Jul 1, 2025, 4:10 PM EDT
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 14.91 | 15.16 | 14.91 | 15.04 | 15.04 | 2.52% | 7,280 |
| Jun 27, 2025 | 14.39 | 14.90 | 14.39 | 14.67 | 14.67 | 1.35% | 4,079 |
| Jun 26, 2025 | 14.84 | 14.84 | 14.34 | 14.47 | 14.47 | -2.16% | 9,057 |
| Jun 25, 2025 | 14.72 | 14.85 | 14.53 | 14.79 | 14.79 | 1.38% | 7,304 |
| Jun 24, 2025 | 14.27 | 14.67 | 14.06 | 14.59 | 14.59 | 4.45% | 30,277 |
| Jun 23, 2025 | 12.52 | 14.09 | 12.51 | 13.97 | 13.97 | 8.42% | 46,163 |
| Jun 20, 2025 | 12.98 | 13.15 | 12.88 | 12.88 | 12.88 | -2.79% | 19,254 |
| Jun 18, 2025 | 12.67 | 13.28 | 12.67 | 13.25 | 13.25 | 2.56% | 13,315 |
| Jun 17, 2025 | 13.08 | 13.33 | 12.73 | 12.92 | 12.92 | -3.85% | 18,731 |
| Jun 16, 2025 | 13.60 | 13.70 | 13.16 | 13.44 | 13.44 | -0.66% | 14,028 |
| Jun 13, 2025 | 13.40 | 13.97 | 13.30 | 13.53 | 13.53 | -5.32% | 22,478 |
| Jun 12, 2025 | 14.85 | 14.90 | 14.29 | 14.29 | 14.29 | -1.69% | 6,043 |
| Jun 11, 2025 | 15.15 | 15.33 | 14.54 | 14.54 | 14.54 | -4.72% | 6,315 |
| Jun 10, 2025 | 15.48 | 15.50 | 14.94 | 15.26 | 15.26 | -4.94% | 5,978 |
| Jun 9, 2025 | 16.30 | 16.30 | 16.02 | 16.05 | 16.05 | -1.32% | 1,369 |
| Jun 6, 2025 | 16.27 | 16.36 | 16.15 | 16.26 | 16.26 | -6.37% | 1,535 |
| Jun 5, 2025 | 17.20 | 17.37 | 17.08 | 17.37 | 17.37 | 1.36% | 2,637 |
| Jun 4, 2025 | 15.98 | 17.18 | 15.98 | 17.14 | 17.14 | 5.94% | 3,089 |
| Jun 3, 2025 | 17.21 | 17.27 | 15.84 | 16.18 | 16.18 | -4.63% | 4,500 |
| Jun 2, 2025 | 16.64 | 17.18 | 16.64 | 16.96 | 16.96 | -3.53% | 6,326 |
| May 30, 2025 | 17.61 | 17.61 | 17.46 | 17.58 | 17.58 | 1.77% | 1,525 |
| May 29, 2025 | 17.42 | 17.65 | 17.18 | 17.27 | 17.27 | -2.26% | 5,344 |
| May 28, 2025 | 17.12 | 17.67 | 17.09 | 17.67 | 17.67 | 4.49% | 2,882 |
| May 27, 2025 | 16.87 | 16.92 | 16.87 | 16.92 | 16.92 | -2.90% | 742 |
| May 23, 2025 | 17.67 | 17.67 | 17.42 | 17.42 | 17.42 | 0.02% | 1,011 |
| May 22, 2025 | 18.10 | 18.10 | 17.33 | 17.42 | 17.42 | 1.15% | 7,408 |
| May 21, 2025 | 16.90 | 17.23 | 16.90 | 17.22 | 17.22 | 5.29% | 3,864 |
| May 20, 2025 | 16.20 | 16.36 | 16.06 | 16.36 | 16.36 | 2.26% | 2,195 |
| May 19, 2025 | 16.09 | 16.12 | 15.95 | 15.99 | 15.99 | 3.86% | 3,393 |
| May 16, 2025 | 15.05 | 15.71 | 15.05 | 15.40 | 15.40 | 0.98% | 3,958 |
| May 15, 2025 | 15.87 | 15.88 | 15.25 | 15.25 | 15.25 | -0.37% | 3,009 |
| May 14, 2025 | 15.40 | 15.47 | 15.24 | 15.31 | 15.31 | 2.27% | 2,870 |
| May 13, 2025 | 15.65 | 15.69 | 14.71 | 14.97 | 14.97 | -6.81% | 4,277 |
| May 12, 2025 | 15.31 | 16.18 | 15.23 | 16.06 | 16.06 | -8.63% | 6,058 |
| May 9, 2025 | 17.87 | 17.87 | 17.58 | 17.58 | 17.58 | -3.84% | 794 |
| May 8, 2025 | 18.60 | 18.66 | 17.68 | 18.28 | 18.28 | -6.89% | 5,645 |
| May 7, 2025 | 19.44 | 19.81 | 19.44 | 19.63 | 19.63 | 0.74% | 4,449 |
| May 6, 2025 | 19.39 | 19.56 | 18.97 | 19.49 | 19.49 | -0.87% | 2,542 |
| May 5, 2025 | 19.65 | 19.66 | 19.24 | 19.66 | 19.66 | 4.89% | 2,712 |
| May 2, 2025 | 19.76 | 19.80 | 18.73 | 18.74 | 18.74 | -4.41% | 7,672 |
| May 1, 2025 | 19.86 | 19.92 | 19.01 | 19.61 | 19.61 | -2.06% | 10,716 |
| Apr 30, 2025 | 20.11 | 20.57 | 19.88 | 20.02 | 20.02 | 6.48% | 11,119 |
| Apr 29, 2025 | 19.28 | 19.28 | 18.60 | 18.80 | 18.80 | 1.61% | 4,933 |
| Apr 28, 2025 | 18.74 | 18.95 | 18.50 | 18.50 | 18.50 | -3.08% | 7,905 |
| Apr 25, 2025 | 19.46 | 19.67 | 19.09 | 19.09 | 19.09 | -0.39% | 5,768 |
| Apr 24, 2025 | 19.91 | 19.91 | 19.15 | 19.16 | 19.16 | -3.19% | 2,342 |
| Apr 23, 2025 | 19.40 | 20.26 | 19.40 | 19.80 | 19.80 | -1.34% | 6,543 |
| Apr 22, 2025 | 20.37 | 20.76 | 19.87 | 20.06 | 20.06 | -10.05% | 2,355 |
| Apr 21, 2025 | 21.51 | 22.41 | 21.51 | 22.31 | 22.31 | 9.12% | 1,757 |
| Apr 17, 2025 | 21.96 | 21.96 | 19.70 | 20.44 | 20.44 | -7.75% | 13,233 |