MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
3.980
-0.270 (-6.35%)
At close: Mar 26, 2026, 4:00 PM EDT
3.980
0.00 (0.00%)
Pre-market: Mar 27, 2026, 5:07 AM EDT
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.23 | 4.23 | 3.94 | 3.98 | 3.98 | -6.35% | 83,139 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.20 | 4.25 | 4.25 | 0.24% | 226,867 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.10 | 4.24 | 4.24 | -6.61% | 133,852 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.44 | 4.54 | 4.54 | -0.44% | 420,122 |
| Mar 20, 2026 | 4.58 | 4.59 | 4.39 | 4.56 | 4.56 | -0.44% | 82,255 |
| Mar 19, 2026 | 4.65 | 4.68 | 4.45 | 4.58 | 4.58 | -3.98% | 76,112 |
| Mar 18, 2026 | 4.75 | 4.82 | 4.70 | 4.77 | 4.77 | -1.65% | 80,314 |
| Mar 17, 2026 | 4.89 | 4.94 | 4.72 | 4.85 | 4.85 | -2.61% | 147,617 |
| Mar 16, 2026 | 5.03 | 5.09 | 4.90 | 4.98 | 4.98 | -0.99% | 56,882 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.95 | 5.03 | 5.03 | 0.40% | 124,416 |
| Mar 12, 2026 | 5.22 | 5.22 | 4.82 | 5.01 | 5.01 | -6.36% | 280,899 |
| Mar 11, 2026 | 5.92 | 5.92 | 5.34 | 5.35 | 5.35 | -9.63% | 217,502 |
| Mar 10, 2026 | 5.95 | 6.00 | 5.67 | 5.92 | 5.92 | 4.59% | 183,118 |
| Mar 9, 2026 | 5.74 | 5.80 | 5.40 | 5.66 | 5.66 | 0.89% | 257,045 |
| Mar 6, 2026 | 5.50 | 5.68 | 5.40 | 5.61 | 5.61 | -0.39% | 105,489 |
| Mar 5, 2026 | 5.70 | 5.73 | 5.49 | 5.63 | 5.63 | -3.16% | 43,217 |
| Mar 4, 2026 | 5.87 | 6.09 | 5.78 | 5.82 | 5.82 | 0.97% | 36,758 |
| Mar 3, 2026 | 5.55 | 5.93 | 5.50 | 5.76 | 5.76 | 0.31% | 40,220 |
| Mar 2, 2026 | 5.58 | 5.98 | 5.58 | 5.74 | 5.74 | -7.60% | 17,773 |
| Feb 27, 2026 | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -5.71% | 3,028 |
| Feb 26, 2026 | 6.58 | 6.59 | 6.46 | 6.59 | 6.59 | -1.08% | 959 |
| Feb 25, 2026 | 6.52 | 6.72 | 6.52 | 6.66 | 6.66 | 0.97% | 1,286 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -0.02% | 1,084 |
| Feb 23, 2026 | 6.49 | 6.62 | 6.48 | 6.60 | 6.60 | 1.52% | 9,918 |
| Feb 20, 2026 | 6.57 | 6.64 | 6.50 | 6.50 | 6.50 | 0.73% | 3,321 |
| Feb 19, 2026 | 6.46 | 6.50 | 6.23 | 6.45 | 6.45 | -3.89% | 11,290 |
| Feb 18, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.64% | 274 |
| Feb 17, 2026 | 7.26 | 7.26 | 7.04 | 7.04 | 7.04 | 3.56% | 1,500 |
| Feb 13, 2026 | 6.94 | 7.09 | 6.79 | 6.80 | 6.80 | -3.02% | 954 |
| Feb 12, 2026 | 6.73 | 7.13 | 6.73 | 7.01 | 7.01 | 6.02% | 4,346 |
| Feb 11, 2026 | 6.97 | 6.97 | 6.61 | 6.61 | 6.61 | -7.99% | 3,574 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 1.78% | 459 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 0.18% | 6,930 |
| Feb 6, 2026 | 7.11 | 7.13 | 7.05 | 7.05 | 7.05 | -6.65% | 2,686 |
| Feb 5, 2026 | 7.45 | 7.79 | 7.45 | 7.55 | 7.55 | 3.85% | 15,259 |
| Feb 4, 2026 | 7.83 | 7.83 | 7.26 | 7.27 | 7.27 | -8.18% | 6,703 |
| Feb 3, 2026 | 8.38 | 8.38 | 7.92 | 7.92 | 7.92 | -9.70% | 2,503 |
| Feb 2, 2026 | 8.77 | 8.77 | 8.64 | 8.77 | 8.77 | 6.98% | 3,617 |
| Jan 30, 2026 | 8.56 | 8.58 | 8.20 | 8.20 | 8.20 | -3.01% | 2,751 |
| Jan 29, 2026 | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | -3.22% | 1,827 |
| Jan 28, 2026 | 8.88 | 8.90 | 8.73 | 8.73 | 8.73 | -3.13% | 1,670 |
| Jan 27, 2026 | 9.00 | 9.04 | 9.00 | 9.01 | 9.01 | -1.37% | 1,576 |
| 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 |