MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
3.620
-0.132 (-3.52%)
Jul 31, 2026, 4:00 PM EDT - Market closed
WTID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.75 | 3.86 | 3.61 | 3.62 | 3.62 | -3.52% | 25,788 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -1.83% | 28,830 |
| Jul 29, 2026 | 3.83 | 3.88 | 3.75 | 3.82 | 3.82 | -8.56% | 40,879 |
| Jul 28, 2026 | 3.95 | 4.20 | 3.90 | 4.18 | 4.18 | 4.24% | 56,459 |
| Jul 27, 2026 | 4.07 | 4.07 | 3.87 | 4.01 | 4.01 | 6.88% | 69,745 |
| Jul 24, 2026 | 3.73 | 3.80 | 3.59 | 3.75 | 3.75 | 0.05% | 53,075 |
| Jul 23, 2026 | 3.55 | 3.76 | 3.52 | 3.75 | 3.75 | 0.27% | 58,553 |
| Jul 22, 2026 | 3.77 | 3.80 | 3.70 | 3.74 | 3.74 | -4.35% | 68,613 |
| Jul 21, 2026 | 4.03 | 4.05 | 3.91 | 3.91 | 3.91 | -4.21% | 42,030 |
| Jul 20, 2026 | 4.22 | 4.22 | 4.01 | 4.08 | 4.08 | -1.64% | 26,359 |
| Jul 17, 2026 | 4.19 | 4.30 | 4.10 | 4.15 | 4.15 | -5.72% | 16,120 |
| Jul 16, 2026 | 4.48 | 4.48 | 4.37 | 4.40 | 4.40 | -3.89% | 13,044 |
| Jul 15, 2026 | 4.44 | 4.70 | 4.44 | 4.58 | 4.58 | 3.39% | 71,277 |
| Jul 14, 2026 | 4.40 | 4.61 | 4.37 | 4.43 | 4.43 | -0.49% | 48,095 |
| Jul 13, 2026 | 4.76 | 4.76 | 4.45 | 4.45 | 4.45 | -11.84% | 46,106 |
| Jul 10, 2026 | 5.04 | 5.23 | 4.99 | 5.05 | 5.05 | -0.79% | 8,719 |
| Jul 9, 2026 | 4.98 | 5.11 | 4.94 | 5.09 | 5.09 | 4.73% | 52,472 |
| Jul 8, 2026 | 5.00 | 5.12 | 4.72 | 4.86 | 4.86 | -7.07% | 46,081 |
| Jul 7, 2026 | 5.45 | 5.55 | 5.21 | 5.23 | 5.23 | -8.57% | 69,805 |
| Jul 6, 2026 | 5.76 | 5.76 | 5.64 | 5.72 | 5.72 | 1.42% | 37,829 |
| Jul 2, 2026 | 5.72 | 5.74 | 5.55 | 5.64 | 5.64 | -3.39% | 83,097 |
| Jul 1, 2026 | 5.81 | 5.94 | 5.74 | 5.84 | 5.84 | 0.31% | 44,745 |
| Jun 30, 2026 | 5.66 | 5.84 | 5.55 | 5.82 | 5.82 | 2.28% | 92,604 |
| Jun 29, 2026 | 5.59 | 5.69 | 5.45 | 5.69 | 5.69 | 0.89% | 114,580 |
| Jun 26, 2026 | 5.60 | 5.67 | 5.48 | 5.64 | 5.64 | 1.62% | 112,912 |
| Jun 25, 2026 | 5.75 | 5.84 | 5.46 | 5.55 | 5.55 | -1.94% | 61,866 |
| Jun 24, 2026 | 5.66 | 5.85 | 5.58 | 5.66 | 5.66 | 5.01% | 108,289 |
| Jun 23, 2026 | 5.45 | 5.55 | 5.36 | 5.39 | 5.39 | -1.82% | 111,845 |
| Jun 22, 2026 | 5.69 | 5.81 | 5.49 | 5.49 | 5.49 | -4.36% | 70,596 |
| Jun 18, 2026 | 5.59 | 5.88 | 5.59 | 5.74 | 5.74 | 5.51% | 105,484 |
| Jun 17, 2026 | 5.30 | 5.48 | 5.28 | 5.44 | 5.44 | 3.03% | 149,005 |
| Jun 16, 2026 | 5.38 | 5.41 | 5.28 | 5.28 | 5.28 | 1.15% | 84,009 |
| Jun 15, 2026 | 5.42 | 5.42 | 5.11 | 5.22 | 5.22 | 10.36% | 203,471 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.59 | 4.73 | 4.73 | -2.87% | 77,752 |
| Jun 11, 2026 | 4.44 | 4.87 | 4.44 | 4.87 | 4.87 | 7.03% | 321,416 |
| Jun 10, 2026 | 4.69 | 4.78 | 4.33 | 4.55 | 4.55 | -5.41% | 251,688 |
| Jun 9, 2026 | 4.59 | 4.92 | 4.53 | 4.81 | 4.81 | 6.18% | 358,903 |
| Jun 8, 2026 | 4.61 | 4.61 | 4.38 | 4.53 | 4.53 | -3.21% | 271,168 |
| Jun 5, 2026 | 4.41 | 4.68 | 4.40 | 4.68 | 4.68 | 5.88% | 150,903 |
| Jun 4, 2026 | 4.45 | 4.52 | 4.36 | 4.42 | 4.42 | 0.91% | 73,965 |
| Jun 3, 2026 | 4.47 | 4.51 | 4.24 | 4.38 | 4.38 | -3.31% | 105,317 |
| Jun 2, 2026 | 4.71 | 4.71 | 4.50 | 4.53 | 4.53 | -3.00% | 59,132 |
| Jun 1, 2026 | 4.83 | 4.86 | 4.51 | 4.67 | 4.67 | -6.97% | 86,631 |
| May 29, 2026 | 4.98 | 5.16 | 4.98 | 5.02 | 5.02 | -0.20% | 118,993 |
| May 28, 2026 | 4.85 | 5.03 | 4.80 | 5.03 | 5.03 | 0.60% | 275,817 |
| May 27, 2026 | 5.05 | 5.13 | 4.87 | 5.00 | 5.00 | 3.52% | 343,515 |
| May 26, 2026 | 4.56 | 4.83 | 4.42 | 4.83 | 4.83 | 8.30% | 288,936 |
| May 22, 2026 | 4.57 | 4.60 | 4.40 | 4.46 | 4.46 | -1.55% | 98,134 |
| May 21, 2026 | 4.14 | 4.58 | 4.14 | 4.53 | 4.53 | 5.35% | 115,283 |
| May 20, 2026 | 4.09 | 4.35 | 3.97 | 4.30 | 4.30 | 6.70% | 274,662 |