Skip to main content
MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
16.27
+0.19 (1.20%)
Dec 2, 2024, 11:13 AM EST - Market closed

WTID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202416.4516.4516.4516.4516.451.10%7
Dec 2, 202416.8016.8016.2716.2716.271.20%285
Nov 29, 202416.0916.0916.0816.0816.08-1.46%202
Nov 27, 202416.3216.3216.3216.3216.320.36%474
Nov 26, 202416.2616.2616.2616.2616.260.72%15
Nov 25, 202416.1516.1516.1516.1516.156.55%50
Nov 22, 202415.1515.1515.1515.1515.15-1.10%30
Nov 21, 202414.9215.3214.9215.3215.32-0.87%1,342
Nov 20, 202415.5615.8015.4615.4615.46-3.14%885
Nov 19, 202416.0216.0215.9615.9615.962.98%353
Nov 18, 202415.4015.4915.4015.4915.49-4.30%1,160
Nov 15, 202416.1916.1916.1916.1916.191.64%152
Nov 14, 202415.9315.9315.9315.9315.93-0.87%132
Nov 13, 202416.6816.9815.9816.0716.07-4.39%1,666
Nov 12, 202416.8116.8116.8116.8116.811.85%32
Nov 11, 202416.5016.5016.5016.5016.50-1.36%182
Nov 8, 202416.8216.8216.7316.7316.73-1.57%484
Nov 7, 202417.0017.0017.0017.0017.002.93%384
Nov 6, 202417.2517.2516.5116.5116.51-10.64%525
Nov 5, 202418.4818.4818.4818.4818.48-0.84%184
Nov 4, 202418.8118.8118.6318.6318.63-4.75%560
Nov 1, 202419.5619.5619.5619.5619.561.98%1,140
Oct 31, 202419.0019.1819.0019.1819.18-2.88%310
Oct 30, 202419.8519.8519.4619.7519.75-0.09%279
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