MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
9.13
-0.01 (-0.10%)
Jan 27, 2026, 12:41 PM EST - Market open
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 11.00 | 11.34 | 11.00 | 11.34 | 11.34 | 3.27% | 1,381 |
| Dec 12, 2025 | 10.69 | 10.98 | 10.69 | 10.98 | 10.98 | 2.61% | 2,009 |
| Dec 11, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 3.36% | 1,121 |
| Dec 10, 2025 | 10.80 | 10.80 | 10.35 | 10.35 | 10.35 | -3.82% | 650 |
| Dec 9, 2025 | 10.94 | 10.94 | 10.63 | 10.76 | 10.76 | -1.17% | 604 |
| Dec 8, 2025 | 10.86 | 10.89 | 10.60 | 10.89 | 10.89 | 3.75% | 1,394 |
| Dec 5, 2025 | 10.07 | 10.49 | 10.07 | 10.49 | 10.49 | 0.48% | 1,121 |
| Dec 4, 2025 | 10.32 | 10.50 | 10.32 | 10.44 | 10.44 | 0.17% | 775 |
| Dec 3, 2025 | 10.60 | 10.63 | 10.40 | 10.43 | 10.43 | -4.96% | 2,669 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | 1.97% | 2,960 |
| Dec 1, 2025 | 10.84 | 10.84 | 10.70 | 10.76 | 10.76 | -1.13% | 4,618 |
| Nov 28, 2025 | 10.80 | 10.88 | 10.75 | 10.88 | 10.88 | -4.61% | 3,573 |
| Nov 26, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -3.09% | 15 |
| Nov 25, 2025 | 11.79 | 11.79 | 11.77 | 11.77 | 11.77 | 2.27% | 442 |
| Nov 24, 2025 | 11.66 | 12.15 | 11.50 | 11.51 | 11.51 | -0.51% | 5,562 |
| Nov 21, 2025 | 11.86 | 11.86 | 11.51 | 11.57 | 11.57 | -0.65% | 953 |
| Nov 20, 2025 | 10.92 | 11.64 | 10.55 | 11.64 | 11.64 | 4.33% | 1,129 |
| Nov 19, 2025 | 11.41 | 11.42 | 11.16 | 11.16 | 11.16 | 4.40% | 2,580 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -3.36% | 290 |
| Nov 17, 2025 | 10.75 | 11.06 | 10.75 | 11.06 | 11.06 | 4.57% | 1,181 |
| Nov 14, 2025 | 11.00 | 11.00 | 10.58 | 10.58 | 10.58 | -4.43% | 2,256 |
| Nov 13, 2025 | 11.00 | 11.07 | 10.76 | 11.07 | 11.07 | -0.27% | 799 |
| Nov 12, 2025 | 10.94 | 11.10 | 10.94 | 11.10 | 11.10 | 2.95% | 1,019 |