MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
2.600
+0.040 (1.56%)
Sep 18, 2026, 4:00 PM EDT - Market closed
WTID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.57 | 2.61 | 2.54 | 2.60 | 2.60 | 1.56% | 238,224 |
| Sep 17, 2026 | 2.70 | 2.72 | 2.55 | 2.56 | 2.56 | -2.29% | 118,349 |
| Sep 16, 2026 | 2.52 | 2.65 | 2.50 | 2.62 | 2.62 | 10.08% | 324,870 |
| Sep 15, 2026 | 2.56 | 2.56 | 2.36 | 2.38 | 2.38 | -8.46% | 294,733 |
| Sep 14, 2026 | 2.43 | 2.63 | 2.42 | 2.60 | 2.60 | 2.28% | 130,151 |
| Sep 11, 2026 | 2.60 | 2.60 | 2.49 | 2.54 | 2.54 | -1.47% | 143,903 |
| Sep 10, 2026 | 2.49 | 2.66 | 2.49 | 2.58 | 2.58 | 0.31% | 220,574 |
| Sep 9, 2026 | 2.58 | 2.63 | 2.56 | 2.57 | 2.57 | -2.94% | 111,556 |
| Sep 8, 2026 | 2.66 | 2.71 | 2.59 | 2.65 | 2.65 | -3.46% | 132,003 |
| Sep 4, 2026 | 2.73 | 2.85 | 2.72 | 2.75 | 2.75 | 2.81% | 85,778 |
| Sep 3, 2026 | 2.64 | 2.69 | 2.58 | 2.67 | 2.67 | 1.14% | 68,238 |
| Sep 2, 2026 | 2.75 | 2.75 | 2.61 | 2.64 | 2.64 | -1.12% | 71,678 |
| Sep 1, 2026 | 2.73 | 2.79 | 2.67 | 2.67 | 2.67 | -5.82% | 96,248 |
| Aug 31, 2026 | 2.82 | 2.94 | 2.78 | 2.84 | 2.84 | -4.87% | 41,010 |
| Aug 28, 2026 | 3.02 | 3.05 | 2.98 | 2.98 | 2.98 | -2.06% | 42,346 |
| Aug 27, 2026 | 3.06 | 3.14 | 3.00 | 3.04 | 3.04 | 1.08% | 47,965 |
| Aug 26, 2026 | 3.15 | 3.16 | 2.93 | 3.01 | 3.01 | -0.81% | 50,387 |
| Aug 25, 2026 | 2.98 | 3.04 | 2.95 | 3.04 | 3.03 | 5.00% | 65,178 |
| 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 |