MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
4.370
-0.050 (-1.13%)
Apr 30, 2026, 3:50 PM EDT - Market open
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.62 | 4.65 | 4.37 | 4.38 | - | -0.90% | 120,102 |
| Apr 29, 2026 | 4.74 | 4.74 | 4.42 | 4.42 | 4.42 | -9.98% | 208,061 |
| Apr 28, 2026 | 4.95 | 5.02 | 4.80 | 4.91 | 4.91 | -4.29% | 105,003 |
| Apr 27, 2026 | 5.02 | 5.18 | 4.91 | 5.13 | 5.13 | -1.16% | 76,396 |
| Apr 24, 2026 | 5.17 | 5.33 | 5.17 | 5.19 | 5.19 | 2.57% | 191,564 |
| Apr 23, 2026 | 5.05 | 5.21 | 5.01 | 5.06 | 5.06 | -3.07% | 52,670 |
| Apr 22, 2026 | 5.31 | 5.31 | 5.13 | 5.22 | 5.22 | -2.79% | 120,476 |
| Apr 21, 2026 | 5.73 | 5.77 | 5.34 | 5.37 | 5.37 | -6.12% | 553,524 |
| Apr 20, 2026 | 5.68 | 5.82 | 5.58 | 5.72 | 5.72 | -1.38% | 713,543 |
| Apr 17, 2026 | 5.91 | 6.24 | 5.44 | 5.80 | 5.80 | 11.54% | 1,118,700 |
| 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% | 124,711 |
| Apr 9, 2026 | 4.76 | 5.11 | 4.62 | 5.11 | 5.11 | 6.02% | 144,670 |
| Apr 8, 2026 | 5.10 | 5.25 | 4.80 | 4.82 | 4.82 | 11.57% | 461,735 |
| Apr 7, 2026 | 4.34 | 4.35 | 4.16 | 4.32 | 4.32 | -1.37% | 125,161 |
| Apr 6, 2026 | 4.52 | 4.63 | 4.38 | 4.38 | 4.38 | -2.67% | 120,403 |
| Apr 2, 2026 | 4.16 | 4.51 | 4.06 | 4.50 | 4.50 | -0.88% | 192,836 |
| Apr 1, 2026 | 4.39 | 4.68 | 4.22 | 4.54 | 4.54 | 11.27% | 358,525 |
| Mar 31, 2026 | 3.91 | 4.30 | 3.74 | 4.08 | 4.08 | 4.88% | 529,034 |
| Mar 30, 2026 | 3.70 | 3.94 | 3.66 | 3.89 | 3.89 | 2.37% | 98,724 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.77 | 3.80 | 3.80 | -4.52% | 220,280 |
| Mar 26, 2026 | 4.23 | 4.23 | 3.94 | 3.98 | 3.98 | -6.35% | 83,139 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.20 | 4.25 | 4.25 | 0.24% | 226,867 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.10 | 4.24 | 4.24 | -6.61% | 133,852 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.44 | 4.54 | 4.54 | -0.44% | 420,122 |
| Mar 20, 2026 | 4.58 | 4.59 | 4.39 | 4.56 | 4.56 | -0.44% | 82,255 |
| Mar 19, 2026 | 4.65 | 4.68 | 4.45 | 4.58 | 4.58 | -3.98% | 76,112 |
| Mar 18, 2026 | 4.75 | 4.82 | 4.70 | 4.77 | 4.77 | -1.65% | 80,314 |
| Mar 17, 2026 | 4.89 | 4.94 | 4.72 | 4.85 | 4.85 | -2.61% | 147,617 |
| Mar 16, 2026 | 5.03 | 5.09 | 4.90 | 4.98 | 4.98 | -0.99% | 56,882 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.95 | 5.03 | 5.03 | 0.40% | 124,416 |
| Mar 12, 2026 | 5.22 | 5.22 | 4.82 | 5.01 | 5.01 | -6.36% | 280,899 |
| Mar 11, 2026 | 5.92 | 5.92 | 5.34 | 5.35 | 5.35 | -9.63% | 217,502 |
| Mar 10, 2026 | 5.95 | 6.00 | 5.67 | 5.92 | 5.92 | 4.59% | 183,118 |
| Mar 9, 2026 | 5.74 | 5.80 | 5.40 | 5.66 | 5.66 | 0.89% | 257,045 |
| Mar 6, 2026 | 5.50 | 5.68 | 5.40 | 5.61 | 5.61 | -0.39% | 105,489 |
| Mar 5, 2026 | 5.70 | 5.73 | 5.49 | 5.63 | 5.63 | -3.16% | 43,217 |
| Mar 4, 2026 | 5.87 | 6.09 | 5.78 | 5.82 | 5.82 | 0.97% | 36,758 |
| Mar 3, 2026 | 5.55 | 5.93 | 5.50 | 5.76 | 5.76 | 0.31% | 40,220 |
| Mar 2, 2026 | 5.58 | 5.98 | 5.58 | 5.74 | 5.74 | -7.60% | 17,773 |
| Feb 27, 2026 | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -5.71% | 3,028 |
| Feb 26, 2026 | 6.58 | 6.59 | 6.46 | 6.59 | 6.59 | -1.08% | 959 |
| Feb 25, 2026 | 6.52 | 6.72 | 6.52 | 6.66 | 6.66 | 0.97% | 1,286 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -0.02% | 1,084 |
| Feb 23, 2026 | 6.49 | 6.62 | 6.48 | 6.60 | 6.60 | 1.52% | 9,918 |
| Feb 20, 2026 | 6.57 | 6.64 | 6.50 | 6.50 | 6.50 | 0.73% | 3,321 |
| Feb 19, 2026 | 6.46 | 6.50 | 6.23 | 6.45 | 6.45 | -3.89% | 11,290 |