MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
17.91
-1.15 (-6.05%)
Mar 14, 2025, 4:00 PM EST - Market closed
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 18.92 | 18.92 | 17.91 | 17.91 | 17.91 | -8.49% | 2,710 |
| Mar 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 2.42% | 111 |
| Mar 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.62% | 129 |
| Mar 11, 2025 | 18.71 | 19.43 | 18.59 | 19.43 | 19.43 | 1.90% | 2,106 |
| Mar 10, 2025 | 19.18 | 19.18 | 18.35 | 19.06 | 19.06 | -2.76% | 4,668 |
| Mar 7, 2025 | 19.54 | 20.08 | 19.44 | 19.60 | 19.60 | -5.50% | 6,346 |
| Mar 6, 2025 | 21.07 | 21.51 | 20.75 | 20.75 | 20.75 | -0.45% | 1,775 |
| Mar 5, 2025 | 22.02 | 22.02 | 20.84 | 20.84 | 20.84 | 5.26% | 5,615 |
| Mar 4, 2025 | 20.31 | 20.88 | 19.15 | 19.80 | 19.80 | 1.24% | 5,542 |
| Mar 3, 2025 | 18.24 | 19.85 | 18.24 | 19.56 | 19.56 | 11.53% | 1,832 |
| Feb 28, 2025 | 18.34 | 18.34 | 17.54 | 17.54 | 17.54 | -3.49% | 1,264 |
| Feb 27, 2025 | 17.93 | 18.23 | 17.50 | 18.17 | 18.17 | -0.91% | 4,804 |
| Feb 26, 2025 | 18.18 | 18.34 | 18.18 | 18.34 | 18.34 | 2.84% | 597 |
| Feb 25, 2025 | 17.32 | 17.83 | 17.32 | 17.83 | 17.83 | 4.94% | 1,995 |
| Feb 24, 2025 | 16.99 | 17.21 | 16.90 | 16.99 | 16.99 | 0.02% | 9,354 |
| Feb 21, 2025 | 16.12 | 16.99 | 16.12 | 16.99 | 16.99 | 7.78% | 3,270 |
| Feb 20, 2025 | 16.07 | 16.14 | 15.76 | 15.76 | 15.76 | -3.95% | 3,674 |
| Feb 19, 2025 | 16.51 | 16.51 | 15.90 | 16.41 | 16.41 | -4.49% | 7,032 |
| Feb 18, 2025 | 17.28 | 17.28 | 17.18 | 17.18 | 17.18 | -3.41% | 519 |
| Feb 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -2.37% | 658 |
| Feb 13, 2025 | 18.51 | 18.51 | 18.22 | 18.22 | 18.22 | -1.35% | 1,887 |
| Feb 12, 2025 | 17.40 | 18.56 | 17.25 | 18.47 | 18.47 | 8.23% | 1,671 |
| Feb 11, 2025 | 17.51 | 17.51 | 17.06 | 17.06 | 17.06 | -3.84% | 1,264 |
| Feb 10, 2025 | 18.30 | 18.34 | 17.71 | 17.75 | 17.75 | -7.18% | 10,536 |
| Feb 7, 2025 | 18.73 | 19.12 | 18.73 | 19.12 | 19.12 | 1.31% | 446 |
| Feb 6, 2025 | 18.60 | 19.01 | 18.60 | 18.87 | 18.87 | 5.13% | 2,221 |
| Feb 5, 2025 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 0.70% | 512 |
| Feb 4, 2025 | 18.45 | 18.45 | 17.82 | 17.82 | 17.82 | -7.99% | 5,763 |
| Feb 3, 2025 | 19.91 | 20.00 | 19.24 | 19.37 | 19.37 | -1.05% | 2,841 |
| Jan 31, 2025 | 17.95 | 19.58 | 17.95 | 19.58 | 19.58 | 9.19% | 11,286 |
| Jan 30, 2025 | 17.50 | 17.93 | 17.49 | 17.93 | 17.93 | -0.09% | 912 |
| Jan 29, 2025 | 18.10 | 18.10 | 17.74 | 17.95 | 17.95 | -0.94% | 5,488 |
| Jan 28, 2025 | 17.48 | 18.12 | 17.48 | 18.12 | 18.12 | 3.01% | 13,706 |
| Jan 27, 2025 | 17.69 | 17.87 | 17.09 | 17.59 | 17.59 | 0.82% | 8,486 |
| Jan 24, 2025 | 17.14 | 17.45 | 17.13 | 17.45 | 17.45 | 3.54% | 7,272 |
| Jan 23, 2025 | 17.14 | 17.14 | 16.55 | 16.85 | 16.85 | -2.39% | 3,712 |
| Jan 22, 2025 | 16.96 | 17.26 | 16.60 | 17.26 | 17.26 | 3.45% | 5,226 |
| Jan 21, 2025 | 16.53 | 16.69 | 16.42 | 16.69 | 16.69 | 4.31% | 2,351 |
| Jan 17, 2025 | 16.06 | 16.09 | 15.99 | 16.00 | 16.00 | -1.09% | 3,925 |
| Jan 16, 2025 | 16.28 | 16.42 | 16.06 | 16.17 | 16.17 | -0.94% | 8,498 |
| Jan 15, 2025 | 16.52 | 16.59 | 16.21 | 16.33 | 16.33 | -4.50% | 4,127 |
| Jan 14, 2025 | 17.42 | 17.47 | 17.09 | 17.09 | 17.09 | -1.85% | 752 |
| Jan 13, 2025 | 18.48 | 18.48 | 17.08 | 17.42 | 17.42 | -6.76% | 3,276 |
| Jan 10, 2025 | 18.64 | 18.95 | 18.64 | 18.68 | 18.68 | -2.35% | 3,298 |
| Jan 8, 2025 | 19.19 | 19.39 | 19.13 | 19.13 | 19.13 | 0.05% | 909 |
| Jan 7, 2025 | 18.74 | 19.12 | 18.74 | 19.12 | 19.12 | -4.13% | 468 |
| Jan 6, 2025 | 19.14 | 19.94 | 19.14 | 19.94 | 19.94 | 1.47% | 872 |
| Jan 3, 2025 | 20.03 | 20.03 | 19.65 | 19.65 | 19.65 | -2.96% | 452 |
| Jan 2, 2025 | 19.94 | 20.25 | 19.94 | 20.25 | 20.25 | -3.07% | 1,533 |
| Dec 31, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -4.60% | 52 |