MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
10.49
+0.05 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
10.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 11.21 | 11.21 | 10.58 | 10.78 | 10.78 | -4.75% | 3,341 |
| Nov 10, 2025 | 11.63 | 11.63 | 11.24 | 11.32 | 11.32 | -3.92% | 6,500 |
| Nov 7, 2025 | 11.85 | 11.91 | 11.67 | 11.78 | 11.78 | -4.32% | 3,209 |
| Nov 6, 2025 | 12.00 | 12.32 | 12.00 | 12.31 | 12.31 | -2.29% | 1,780 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.14% | 115 |
| Nov 4, 2025 | 12.68 | 12.99 | 12.49 | 12.62 | 12.62 | 3.51% | 1,098 |
| Nov 3, 2025 | 12.43 | 12.63 | 12.18 | 12.19 | 12.19 | -1.01% | 751 |
| Oct 31, 2025 | 12.43 | 12.57 | 12.32 | 12.32 | 12.32 | -3.06% | 2,303 |
| Oct 30, 2025 | 12.64 | 12.71 | 12.32 | 12.71 | 12.71 | 0.98% | 7,895 |
| Oct 29, 2025 | 12.72 | 12.72 | 12.58 | 12.58 | 12.58 | -1.85% | 3,394 |
| Oct 28, 2025 | 12.46 | 12.82 | 12.46 | 12.82 | 12.82 | 5.54% | 484 |
| Oct 27, 2025 | 12.11 | 12.30 | 12.05 | 12.15 | 12.15 | -0.19% | 2,807 |
| Oct 24, 2025 | 11.76 | 12.23 | 11.76 | 12.17 | 12.17 | 1.99% | 3,968 |
| Oct 23, 2025 | 12.07 | 12.10 | 11.78 | 11.93 | 11.93 | -6.59% | 3,227 |
| Oct 22, 2025 | 12.85 | 13.39 | 12.72 | 12.78 | 12.78 | -2.63% | 5,329 |
| Oct 21, 2025 | 12.82 | 13.22 | 12.82 | 13.12 | 13.12 | 1.71% | 3,167 |
| Oct 20, 2025 | 13.23 | 13.23 | 12.89 | 12.90 | 12.90 | -4.20% | 4,791 |
| Oct 17, 2025 | 13.63 | 13.63 | 13.36 | 13.47 | 13.46 | -2.50% | 7,331 |
| Oct 16, 2025 | 13.07 | 14.07 | 13.07 | 13.81 | 13.81 | 5.46% | 12,154 |
| Oct 15, 2025 | 12.76 | 13.10 | 12.65 | 13.10 | 13.10 | 0.01% | 3,839 |
| Oct 14, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.52% | 797 |
| Oct 13, 2025 | 13.19 | 13.24 | 13.03 | 13.03 | 13.03 | -4.15% | 11,508 |
| Oct 10, 2025 | 12.70 | 13.59 | 12.70 | 13.59 | 13.59 | 9.57% | 23,309 |
| Oct 9, 2025 | 12.21 | 12.40 | 12.21 | 12.40 | 12.40 | 4.00% | 867 |
| Oct 8, 2025 | 11.77 | 11.98 | 11.77 | 11.93 | 11.93 | 1.84% | 3,511 |
| Oct 7, 2025 | 11.92 | 11.92 | 11.71 | 11.71 | 11.71 | -0.11% | 266 |
| Oct 6, 2025 | 11.81 | 11.81 | 11.68 | 11.72 | 11.72 | -2.18% | 1,300 |
| Oct 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.33% | 489 |
| Oct 2, 2025 | 11.77 | 12.15 | 11.74 | 12.15 | 12.15 | 4.35% | 1,450 |
| Oct 1, 2025 | 11.78 | 11.78 | 11.64 | 11.64 | 11.64 | -0.49% | 542 |
| Sep 30, 2025 | 11.71 | 11.97 | 11.60 | 11.70 | 11.70 | 2.74% | 3,519 |
| Sep 29, 2025 | 11.23 | 11.45 | 11.23 | 11.38 | 11.38 | 5.12% | 6,018 |
| Sep 26, 2025 | 10.60 | 10.83 | 10.58 | 10.83 | 10.83 | -2.17% | 2,336 |