MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
2.980
+0.090 (3.11%)
Aug 25, 2026, 12:28 PM EDT - Market open
WTID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.85 | 2.96 | 2.77 | 2.89 | 2.89 | 3.14% | 95,573 |
| Aug 21, 2026 | 2.80 | 2.83 | 2.75 | 2.80 | 2.80 | -0.28% | 94,885 |
| Aug 20, 2026 | 2.81 | 2.83 | 2.71 | 2.81 | 2.81 | -2.50% | 71,877 |
| Aug 19, 2026 | 2.91 | 2.91 | 2.80 | 2.88 | 2.88 | -0.28% | 77,816 |
| Aug 18, 2026 | 2.94 | 3.00 | 2.89 | 2.89 | 2.89 | -4.62% | 71,363 |
| Aug 17, 2026 | 3.15 | 3.18 | 3.03 | 3.03 | 3.03 | -4.42% | 48,158 |
| Aug 14, 2026 | 3.23 | 3.23 | 3.12 | 3.17 | 3.17 | -2.76% | 60,037 |
| Aug 13, 2026 | 3.32 | 3.42 | 3.26 | 3.26 | 3.26 | -0.31% | 29,607 |
| Aug 12, 2026 | 3.37 | 3.40 | 3.27 | 3.27 | 3.27 | -1.54% | 55,915 |
| Aug 11, 2026 | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | -4.02% | 171,785 |
| Aug 10, 2026 | 3.87 | 3.87 | 3.45 | 3.46 | 3.46 | -15.19% | 258,502 |
| Aug 7, 2026 | 4.11 | 4.22 | 4.00 | 4.08 | 4.08 | 2.00% | 72,747 |
| Aug 6, 2026 | 3.96 | 4.13 | 3.89 | 4.00 | 4.00 | -5.03% | 46,314 |
| Aug 5, 2026 | 3.95 | 4.21 | 3.95 | 4.21 | 4.21 | 8.50% | 74,738 |
| Aug 4, 2026 | 4.01 | 4.13 | 3.86 | 3.88 | 3.88 | 2.43% | 103,218 |
| Aug 3, 2026 | 3.80 | 3.88 | 3.70 | 3.79 | 3.79 | 4.70% | 62,716 |
| 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 |