MicroSectors Energy 3X Leveraged ETNs (WTIU)
NYSEARCA: WTIU · Real-Time Price · USD
10.85
+0.37 (3.53%)
Jun 17, 2025, 4:00 PM - Market closed
WTIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 10.84 | 11.11 | 10.62 | 10.85 | 10.85 | 3.53% | 191,998 |
| Jun 16, 2025 | 10.50 | 10.78 | 10.19 | 10.48 | 10.48 | -0.38% | 195,167 |
| Jun 13, 2025 | 10.73 | 10.73 | 10.15 | 10.52 | 10.52 | 5.84% | 281,269 |
| Jun 12, 2025 | 9.70 | 9.94 | 9.46 | 9.94 | 9.94 | 1.99% | 63,469 |
| Jun 11, 2025 | 9.50 | 9.80 | 9.31 | 9.75 | 9.75 | 4.53% | 82,177 |
| Jun 10, 2025 | 9.10 | 9.51 | 9.10 | 9.32 | 9.32 | 5.24% | 124,389 |
| Jun 9, 2025 | 8.85 | 9.07 | 8.68 | 8.86 | 8.86 | 0.80% | 81,947 |
| Jun 6, 2025 | 8.51 | 8.82 | 8.51 | 8.79 | 8.79 | 6.03% | 78,115 |
| Jun 5, 2025 | 8.50 | 8.50 | 8.21 | 8.29 | 8.29 | -0.96% | 56,194 |
| Jun 4, 2025 | 8.91 | 9.11 | 8.35 | 8.37 | 8.37 | -6.17% | 59,866 |
| Jun 3, 2025 | 8.44 | 9.06 | 8.33 | 8.92 | 8.92 | 4.33% | 47,215 |
| Jun 2, 2025 | 8.68 | 8.74 | 8.24 | 8.55 | 8.55 | 3.76% | 153,596 |
| May 30, 2025 | 8.25 | 8.33 | 8.10 | 8.24 | 8.24 | -2.49% | 61,748 |
| May 29, 2025 | 8.24 | 8.45 | 8.15 | 8.45 | 8.45 | 2.55% | 15,906 |
| May 28, 2025 | 8.80 | 8.80 | 8.19 | 8.24 | 8.24 | -4.19% | 77,034 |
| May 27, 2025 | 8.32 | 8.66 | 8.32 | 8.60 | 8.60 | 2.38% | 164,094 |
| May 23, 2025 | 8.16 | 8.47 | 8.16 | 8.40 | 8.40 | 0.36% | 14,316 |
| May 22, 2025 | 8.32 | 8.49 | 8.01 | 8.37 | 8.37 | -0.71% | 40,318 |
| May 21, 2025 | 8.83 | 8.83 | 8.42 | 8.43 | 8.43 | -5.81% | 60,105 |
| May 20, 2025 | 9.08 | 9.15 | 8.91 | 8.95 | 8.95 | -2.29% | 26,552 |
| May 19, 2025 | 9.41 | 9.41 | 9.03 | 9.16 | 9.16 | -3.78% | 55,715 |
| May 16, 2025 | 9.73 | 9.73 | 9.29 | 9.52 | 9.52 | -1.55% | 33,808 |
| May 15, 2025 | 9.28 | 9.67 | 9.08 | 9.67 | 9.67 | 1.26% | 19,281 |
| May 14, 2025 | 9.61 | 9.65 | 9.45 | 9.55 | 9.55 | -2.75% | 56,949 |
| May 13, 2025 | 9.42 | 9.97 | 9.42 | 9.82 | 9.82 | 6.62% | 171,739 |
| May 12, 2025 | 9.43 | 9.59 | 9.12 | 9.21 | 9.21 | 8.53% | 108,641 |
| May 9, 2025 | 8.51 | 8.54 | 8.26 | 8.49 | 8.49 | 3.64% | 53,156 |
| May 8, 2025 | 7.83 | 8.42 | 7.83 | 8.19 | 8.19 | 7.10% | 55,188 |
| May 7, 2025 | 7.66 | 7.76 | 7.50 | 7.65 | 7.65 | -0.77% | 27,000 |
| May 6, 2025 | 7.90 | 7.94 | 7.62 | 7.70 | 7.70 | 0.71% | 116,446 |
| May 5, 2025 | 7.67 | 7.85 | 7.56 | 7.65 | 7.65 | -4.61% | 72,610 |
| May 2, 2025 | 8.00 | 8.03 | 7.60 | 8.02 | 8.02 | 4.02% | 69,685 |
| May 1, 2025 | 7.37 | 7.94 | 7.37 | 7.71 | 7.71 | 2.39% | 81,816 |
| Apr 30, 2025 | 7.80 | 7.80 | 7.22 | 7.53 | 7.53 | -7.15% | 94,504 |
| Apr 29, 2025 | 7.96 | 8.17 | 7.87 | 8.11 | 8.11 | -1.34% | 32,484 |
| Apr 28, 2025 | 8.12 | 8.22 | 8.00 | 8.22 | 8.22 | 3.01% | 48,673 |
| Apr 25, 2025 | 7.78 | 7.99 | 7.73 | 7.98 | 7.98 | 0.31% | 24,808 |
| Apr 24, 2025 | 7.86 | 8.02 | 7.66 | 7.96 | 7.96 | 3.45% | 60,287 |
| Apr 23, 2025 | 7.90 | 8.02 | 7.51 | 7.69 | 7.69 | 0.92% | 80,007 |
| Apr 22, 2025 | 7.30 | 7.78 | 7.30 | 7.62 | 7.62 | 8.39% | 94,109 |
| Apr 21, 2025 | 7.29 | 7.29 | 6.85 | 7.03 | 7.03 | -7.50% | 65,670 |
| Apr 17, 2025 | 7.22 | 7.89 | 7.22 | 7.60 | 7.60 | 7.99% | 93,788 |
| Apr 16, 2025 | 7.09 | 7.40 | 6.99 | 7.04 | 7.04 | 2.74% | 72,131 |
| Apr 15, 2025 | 6.98 | 7.25 | 6.84 | 6.85 | 6.85 | -1.44% | 67,520 |
| Apr 14, 2025 | 7.32 | 7.32 | 6.74 | 6.95 | 6.95 | 0.43% | 97,687 |
| Apr 11, 2025 | 6.53 | 7.08 | 6.18 | 6.92 | 6.92 | 6.79% | 157,710 |
| Apr 10, 2025 | 7.55 | 7.55 | 6.06 | 6.48 | 6.48 | -21.93% | 182,218 |
| Apr 9, 2025 | 6.25 | 8.46 | 6.11 | 8.30 | 8.30 | 27.20% | 189,016 |
| Apr 8, 2025 | 7.73 | 7.73 | 6.22 | 6.53 | 6.53 | -10.49% | 148,381 |
| Apr 7, 2025 | 6.67 | 8.05 | 6.40 | 7.29 | 7.29 | -2.28% | 148,714 |