MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
16.83
+0.66 (4.05%)
Jun 4, 2025, 11:21 AM - Market open
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 22.73 | 22.73 | 20.93 | 22.16 | 22.16 | -2.95% | 3,244 |
| Apr 15, 2025 | 22.47 | 22.83 | 22.07 | 22.83 | 22.83 | 1.65% | 9,979 |
| Apr 14, 2025 | 21.45 | 22.52 | 21.45 | 22.46 | 22.46 | -0.49% | 2,669 |
| Apr 11, 2025 | 24.96 | 25.36 | 22.03 | 22.57 | 22.57 | -7.50% | 7,373 |
| Apr 10, 2025 | 23.67 | 24.83 | 23.33 | 24.40 | 24.40 | 22.09% | 4,042 |
| Apr 9, 2025 | 28.56 | 28.96 | 19.35 | 19.99 | 19.99 | -26.74% | 44,439 |
| Apr 8, 2025 | 22.80 | 28.11 | 22.80 | 27.28 | 27.28 | 9.08% | 10,220 |
| Apr 7, 2025 | 26.64 | 29.43 | 19.00 | 25.01 | 25.01 | 3.28% | 20,676 |
| Apr 4, 2025 | 23.02 | 24.26 | 22.73 | 24.22 | 24.22 | 26.61% | 21,637 |
| Apr 3, 2025 | 17.18 | 19.18 | 17.17 | 19.13 | 19.13 | 27.07% | 7,421 |
| Apr 2, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -0.61% | 5,693 |
| Apr 1, 2025 | 15.39 | 15.55 | 15.15 | 15.15 | 15.15 | -1.34% | 1,189 |
| Mar 31, 2025 | 15.61 | 15.71 | 15.09 | 15.35 | 15.35 | -3.46% | 2,424 |
| Mar 28, 2025 | 15.67 | 15.90 | 15.67 | 15.90 | 15.90 | 1.96% | 1,752 |
| Mar 27, 2025 | 15.58 | 15.65 | 15.25 | 15.60 | 15.60 | 2.34% | 1,454 |
| Mar 26, 2025 | 14.91 | 15.24 | 14.67 | 15.24 | 15.24 | -2.75% | 1,448 |
| Mar 25, 2025 | 15.34 | 15.67 | 15.32 | 15.67 | 15.67 | -0.95% | 1,163 |
| Mar 24, 2025 | 15.95 | 15.95 | 15.55 | 15.82 | 15.82 | -2.50% | 1,781 |