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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 19.60 | 19.85 | 19.60 | 19.77 | 19.77 | 5.01% | 3,165 |
Oct 28, 2024 | 19.37 | 19.37 | 18.83 | 18.83 | 18.83 | 2.59% | 1,314 |
Oct 25, 2024 | 18.34 | 18.35 | 18.34 | 18.35 | 18.35 | -0.31% | 1,323 |
Oct 24, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.44% | 207 |
Oct 23, 2024 | 18.49 | 18.49 | 18.33 | 18.33 | 18.33 | 3.10% | 525 |
Oct 22, 2024 | 17.74 | 17.78 | 17.74 | 17.78 | 17.78 | -0.71% | 223 |
Oct 21, 2024 | 17.50 | 17.91 | 17.50 | 17.91 | 17.91 | 1.22% | 1,184 |
Oct 18, 2024 | 17.66 | 17.69 | 17.66 | 17.69 | 17.69 | 0.95% | 1,477 |
Oct 17, 2024 | 17.54 | 17.54 | 17.52 | 17.52 | 17.52 | -2.17% | 296 |
Oct 16, 2024 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | -0.70% | 933 |
Oct 15, 2024 | 17.70 | 18.04 | 17.50 | 18.04 | 18.04 | 10.14% | 2,237 |
Oct 14, 2024 | 16.62 | 16.62 | 16.32 | 16.38 | 16.38 | 2.15% | 2,068 |
Oct 11, 2024 | 15.92 | 16.04 | 15.92 | 16.04 | 16.04 | -0.51% | 196 |
Oct 10, 2024 | 16.32 | 16.32 | 16.12 | 16.12 | 16.12 | -3.03% | 1,278 |
Oct 9, 2024 | 16.85 | 16.85 | 16.62 | 16.62 | 16.62 | -1.33% | 1,183 |
Oct 8, 2024 | 16.63 | 17.03 | 16.63 | 16.85 | 16.85 | 9.19% | 4,374 |
Oct 7, 2024 | 15.24 | 15.50 | 15.24 | 15.43 | 15.43 | -1.85% | 861 |
Oct 4, 2024 | 15.70 | 15.90 | 15.50 | 15.72 | 15.72 | -1.45% | 3,501 |
Oct 3, 2024 | 16.40 | 16.40 | 15.95 | 15.95 | 15.95 | -7.06% | 737 |
Oct 2, 2024 | 17.12 | 17.72 | 17.04 | 17.16 | 17.16 | -2.32% | 1,649 |
Oct 1, 2024 | 17.93 | 17.93 | 17.57 | 17.57 | 17.57 | -6.52% | 3,288 |
Sep 30, 2024 | 18.97 | 18.97 | 18.79 | 18.79 | 18.79 | -1.79% | 538 |
Sep 27, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -5.58% | 162 |
Sep 26, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 4.58% | 385 |
Sep 25, 2024 | 18.67 | 19.38 | 18.67 | 19.38 | 19.38 | 5.95% | 1,418 |
Sep 24, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.36% | 126 |
Sep 23, 2024 | 18.60 | 18.60 | 18.04 | 18.04 | 18.04 | -3.35% | 748 |
Sep 20, 2024 | 19.10 | 19.10 | 18.67 | 18.67 | 18.67 | 1.62% | 561 |
Sep 19, 2024 | 18.07 | 18.37 | 18.07 | 18.37 | 18.37 | -3.56% | 519 |
Sep 18, 2024 | 18.89 | 19.14 | 18.89 | 19.05 | 19.05 | -1.19% | 795 |
Sep 17, 2024 | 19.37 | 19.37 | 19.28 | 19.28 | 19.28 | -4.64% | 389 |
Sep 16, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.91% | 24 |
Sep 13, 2024 | 20.91 | 20.91 | 20.82 | 20.82 | 20.82 | -1.66% | 151 |
Sep 12, 2024 | 21.56 | 21.56 | 21.17 | 21.17 | 21.17 | -2.19% | 1,102 |
Sep 11, 2024 | 21.45 | 22.09 | 21.45 | 21.65 | 21.65 | 3.30% | 1,010 |
Sep 10, 2024 | 21.32 | 21.35 | 20.92 | 20.96 | 20.96 | 5.18% | 1,337 |
Sep 9, 2024 | 19.44 | 19.92 | 19.44 | 19.92 | 19.92 | -1.35% | 1,398 |
Sep 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.17% | 594 |
Sep 5, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 3.93% | 525 |
Sep 4, 2024 | 17.71 | 18.65 | 17.71 | 18.65 | 18.65 | 4.35% | 1,004 |
Sep 3, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 9.35% | 81 |
Aug 30, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.55% | 5 |
Aug 29, 2024 | 17.15 | 17.15 | 16.61 | 16.61 | 16.61 | -3.34% | 275 |
Aug 28, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.86% | 187 |
Aug 27, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 3.15% | 25 |
Aug 26, 2024 | 16.27 | 16.51 | 16.08 | 16.51 | 16.51 | -2.05% | 999 |
Aug 23, 2024 | 17.08 | 17.08 | 16.86 | 16.86 | 16.86 | -5.14% | 661 |
Aug 22, 2024 | 17.62 | 17.77 | 17.51 | 17.77 | 17.77 | -0.01% | 335 |
Aug 21, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.19% | 188 |
Aug 20, 2024 | 17.05 | 17.81 | 17.05 | 17.81 | 17.81 | 7.49% | 657 |
Aug 19, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% | 502 |
Aug 16, 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 16.65 | 0.20% | 131 |
Aug 15, 2024 | 16.98 | 16.98 | 16.61 | 16.61 | 16.61 | -3.37% | 589 |
Aug 14, 2024 | 17.32 | 17.32 | 17.19 | 17.19 | 17.19 | -2.08% | 152 |
Aug 13, 2024 | 17.61 | 17.61 | 17.40 | 17.56 | 17.56 | 3.96% | 1,962 |
Aug 12, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.87% | 424 |
Aug 9, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.32% | 277 |
Aug 8, 2024 | 17.26 | 17.45 | 17.25 | 17.44 | 17.44 | -6.25% | 18,458 |
Aug 7, 2024 | 18.35 | 18.60 | 18.34 | 18.60 | 18.60 | -0.91% | 452 |
Aug 6, 2024 | 20.00 | 20.00 | 18.63 | 18.77 | 18.77 | -2.40% | 22,045 |
Aug 5, 2024 | 19.23 | 19.68 | 18.99 | 19.23 | 19.23 | 5.63% | 6,498 |
Aug 2, 2024 | 17.17 | 18.50 | 17.17 | 18.21 | 18.21 | 8.62% | 5,863 |
Aug 1, 2024 | 16.52 | 16.76 | 16.48 | 16.76 | 16.76 | 9.76% | 3,107 |
Jul 31, 2024 | 14.97 | 15.27 | 14.96 | 15.27 | 15.27 | -1.35% | 2,984 |
Jul 30, 2024 | 16.28 | 16.29 | 15.48 | 15.48 | 15.48 | -5.68% | 3,709 |
Jul 29, 2024 | 16.45 | 16.86 | 16.33 | 16.42 | 16.42 | 2.77% | 3,318 |
Jul 26, 2024 | 16.08 | 16.30 | 15.95 | 15.97 | 15.97 | -0.28% | 3,139 |
Jul 25, 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | -5.16% | 597 |
Jul 24, 2024 | 16.78 | 17.36 | 16.78 | 16.89 | 16.89 | -2.16% | 2,966 |
Jul 23, 2024 | 16.77 | 17.26 | 16.63 | 17.26 | 17.26 | 5.32% | 3,842 |
Jul 22, 2024 | 16.40 | 16.59 | 16.23 | 16.39 | 16.39 | 3.10% | 12,310 |
Jul 19, 2024 | 15.24 | 15.90 | 15.24 | 15.90 | 15.90 | 4.39% | 4,952 |
Jul 18, 2024 | 15.03 | 15.23 | 15.03 | 15.23 | 15.23 | -0.29% | 532 |
Jul 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -3.31% | 513 |
Jul 16, 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -0.43% | 244 |
Jul 15, 2024 | 15.58 | 15.87 | 15.58 | 15.87 | 15.87 | -4.98% | 1,000 |
Jul 12, 2024 | 16.89 | 16.89 | 16.70 | 16.70 | 16.70 | - | 410 |
Jul 11, 2024 | 16.78 | 16.88 | 16.70 | 16.70 | 16.70 | -3.03% | 2,905 |
Jul 10, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.66% | 232 |
Jul 9, 2024 | 17.23 | 17.51 | 17.23 | 17.51 | 17.51 | 2.85% | 319 |
Jul 8, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2.72% | 1,158 |
Jul 5, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 5.36% | 4 |
Jul 3, 2024 | 15.81 | 15.81 | 15.73 | 15.73 | 15.73 | -1.15% | 370 |
Jul 2, 2024 | 15.72 | 15.91 | 15.72 | 15.91 | 15.91 | 0.78% | 275 |
Jul 1, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.11% | 141 |
Jun 28, 2024 | 15.94 | 15.97 | 15.94 | 15.97 | 15.97 | -1.50% | 2,079 |
Jun 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.14% | 1 |
Jun 26, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 16.19 | 1.95% | 402 |
Jun 25, 2024 | 16.09 | 16.09 | 15.88 | 15.88 | 15.88 | -0.40% | 211 |
Jun 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -7.74% | 632 |
Jun 21, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.25% | 56 |
Jun 20, 2024 | 17.05 | 17.05 | 16.75 | 16.90 | 16.90 | -5.47% | 1,150 |
Jun 18, 2024 | 17.13 | 17.91 | 17.10 | 17.88 | 17.88 | -0.35% | 1,480 |
Jun 17, 2024 | 17.88 | 17.94 | 17.83 | 17.94 | 17.94 | -1.24% | 6,801 |
Jun 14, 2024 | 18.30 | 18.30 | 18.16 | 18.16 | 18.16 | 2.25% | 532 |
Jun 13, 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.76 | 2.02% | 2,007 |
Jun 12, 2024 | 17.16 | 17.45 | 17.16 | 17.41 | 17.41 | 3.87% | 889 |
Jun 11, 2024 | 17.11 | 17.11 | 16.76 | 16.76 | 16.76 | 0.26% | 912 |
Jun 10, 2024 | 16.38 | 16.77 | 16.38 | 16.72 | 16.72 | -1.69% | 874 |
Jun 7, 2024 | 16.73 | 17.01 | 16.73 | 17.01 | 17.01 | 1.29% | 914 |