MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
4.460
-0.070 (-1.55%)
May 22, 2026, 4:00 PM EDT - Market closed
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.14 | 4.35 | 4.00 | 4.03 | 4.03 | -5.62% | 313,566 |
| May 18, 2026 | 4.41 | 4.65 | 4.14 | 4.27 | 4.27 | -3.39% | 318,242 |
| May 15, 2026 | 4.70 | 4.70 | 4.40 | 4.42 | 4.42 | -8.30% | 140,830 |
| May 14, 2026 | 4.86 | 4.96 | 4.76 | 4.82 | 4.82 | -0.82% | 137,231 |
| May 13, 2026 | 4.91 | 5.07 | 4.86 | 4.86 | 4.86 | -0.21% | 51,047 |
| May 12, 2026 | 4.80 | 5.00 | 4.80 | 4.87 | 4.87 | -2.40% | 208,483 |
| May 11, 2026 | 5.17 | 5.19 | 4.96 | 4.99 | 4.99 | -7.76% | 514,059 |
| May 8, 2026 | 5.35 | 5.46 | 5.22 | 5.41 | 5.41 | 0.74% | 124,637 |
| May 7, 2026 | 5.36 | 5.58 | 5.28 | 5.37 | 5.37 | 5.71% | 250,615 |
| May 6, 2026 | 5.00 | 5.10 | 4.82 | 5.08 | 5.08 | 14.41% | 236,678 |
| May 5, 2026 | 4.48 | 4.52 | 4.33 | 4.44 | 4.44 | 0.23% | 201,209 |
| May 4, 2026 | 4.54 | 4.67 | 4.35 | 4.43 | 4.43 | -4.11% | 109,584 |
| May 1, 2026 | 4.52 | 4.73 | 4.45 | 4.62 | 4.62 | 6.45% | 219,270 |
| Apr 30, 2026 | 4.62 | 4.65 | 4.33 | 4.34 | 4.34 | -1.81% | 164,474 |
| Apr 29, 2026 | 4.74 | 4.74 | 4.42 | 4.42 | 4.42 | -9.98% | 211,253 |
| Apr 28, 2026 | 4.95 | 5.02 | 4.80 | 4.91 | 4.91 | -4.29% | 105,830 |
| Apr 27, 2026 | 5.02 | 5.18 | 4.91 | 5.13 | 5.13 | -1.16% | 76,409 |
| Apr 24, 2026 | 5.17 | 5.33 | 5.17 | 5.19 | 5.19 | 2.57% | 191,834 |
| Apr 23, 2026 | 5.05 | 5.21 | 5.01 | 5.06 | 5.06 | -3.07% | 53,183 |
| Apr 22, 2026 | 5.31 | 5.31 | 5.13 | 5.22 | 5.22 | -2.79% | 120,922 |
| Apr 21, 2026 | 5.73 | 5.77 | 5.34 | 5.37 | 5.37 | -6.12% | 557,593 |
| Apr 20, 2026 | 5.68 | 5.82 | 5.58 | 5.72 | 5.72 | -1.38% | 713,570 |
| Apr 17, 2026 | 5.91 | 6.24 | 5.44 | 5.80 | 5.80 | 11.54% | 1,120,404 |
| Apr 16, 2026 | 5.40 | 5.40 | 5.14 | 5.20 | 5.20 | -4.59% | 165,573 |
| Apr 15, 2026 | 5.55 | 5.72 | 5.39 | 5.45 | 5.45 | -1.27% | 306,894 |
| Apr 14, 2026 | 5.30 | 5.59 | 5.26 | 5.52 | 5.52 | 7.60% | 406,787 |
| Apr 13, 2026 | 4.99 | 5.22 | 4.91 | 5.13 | 5.13 | 0.20% | 327,045 |
| Apr 10, 2026 | 5.16 | 5.34 | 5.06 | 5.12 | 5.12 | 0.20% | 124,758 |
| Apr 9, 2026 | 4.76 | 5.11 | 4.62 | 5.11 | 5.11 | 6.02% | 152,890 |
| Apr 8, 2026 | 5.10 | 5.25 | 4.80 | 4.82 | 4.82 | 11.57% | 476,776 |
| Apr 7, 2026 | 4.34 | 4.35 | 4.16 | 4.32 | 4.32 | -1.37% | 180,451 |
| Apr 6, 2026 | 4.52 | 4.63 | 4.38 | 4.38 | 4.38 | -2.67% | 121,566 |
| Apr 2, 2026 | 4.16 | 4.51 | 4.06 | 4.50 | 4.50 | -0.88% | 194,873 |
| Apr 1, 2026 | 4.39 | 4.68 | 4.22 | 4.54 | 4.54 | 11.27% | 379,344 |
| Mar 31, 2026 | 3.91 | 4.30 | 3.74 | 4.08 | 4.08 | 4.88% | 534,123 |
| Mar 30, 2026 | 3.70 | 3.94 | 3.66 | 3.89 | 3.89 | 2.37% | 105,324 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.77 | 3.80 | 3.80 | -4.52% | 221,347 |
| Mar 26, 2026 | 4.23 | 4.23 | 3.94 | 3.98 | 3.98 | -6.35% | 89,117 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.20 | 4.25 | 4.25 | 0.24% | 227,509 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.10 | 4.24 | 4.24 | -6.61% | 138,287 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.44 | 4.54 | 4.54 | -0.44% | 421,393 |
| Mar 20, 2026 | 4.58 | 4.59 | 4.39 | 4.56 | 4.56 | -0.44% | 86,810 |
| Mar 19, 2026 | 4.65 | 4.68 | 4.45 | 4.58 | 4.58 | -3.99% | 76,230 |
| Mar 18, 2026 | 4.75 | 4.82 | 4.70 | 4.77 | 4.77 | -1.65% | 87,770 |
| Mar 17, 2026 | 4.89 | 4.94 | 4.72 | 4.85 | 4.85 | -2.61% | 147,983 |
| Mar 16, 2026 | 5.03 | 5.09 | 4.90 | 4.98 | 4.98 | -0.99% | 58,508 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.95 | 5.03 | 5.03 | 0.40% | 125,012 |