MicroSectors Energy 3X Leveraged ETNs (WTIU)
NYSEARCA: WTIU · Real-Time Price · USD
7.61
+0.57 (8.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
WTIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.22 | 7.89 | 7.22 | 7.60 | 7.60 | 7.99% | 92,688 |
| 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 |
| Apr 4, 2025 | 9.08 | 9.22 | 7.36 | 7.46 | 7.46 | -25.70% | 224,456 |
| Apr 3, 2025 | 12.61 | 12.61 | 10.03 | 10.04 | 10.04 | -27.36% | 149,389 |
| Apr 2, 2025 | 13.34 | 13.82 | 13.34 | 13.82 | 13.82 | 0.57% | 40,729 |
| Apr 1, 2025 | 13.40 | 13.74 | 13.10 | 13.74 | 13.74 | 1.27% | 9,002 |
| Mar 31, 2025 | 13.03 | 13.74 | 13.03 | 13.57 | 13.57 | 3.99% | 10,981 |
| Mar 28, 2025 | 13.25 | 13.28 | 12.90 | 13.05 | 13.05 | -2.10% | 25,918 |
| Mar 27, 2025 | 13.35 | 13.59 | 13.28 | 13.33 | 13.33 | -3.20% | 6,608 |
| Mar 26, 2025 | 13.73 | 14.19 | 13.58 | 13.77 | 13.77 | 3.03% | 90,908 |
| Mar 25, 2025 | 13.62 | 13.64 | 12.56 | 13.37 | 13.37 | 0.62% | 17,501 |
| Mar 24, 2025 | 13.21 | 13.50 | 13.00 | 13.28 | 13.28 | 2.64% | 17,021 |
| Mar 21, 2025 | 13.07 | 13.09 | 12.80 | 12.94 | 12.94 | -2.68% | 9,736 |
| Mar 20, 2025 | 12.80 | 13.33 | 12.80 | 13.30 | 13.30 | 1.34% | 14,854 |
| Mar 19, 2025 | 12.50 | 13.28 | 12.50 | 13.12 | 13.12 | 4.71% | 32,549 |
| Mar 18, 2025 | 12.67 | 12.72 | 12.31 | 12.53 | 12.53 | 1.43% | 17,456 |
| Mar 17, 2025 | 11.94 | 12.46 | 11.93 | 12.35 | 12.35 | 4.69% | 36,742 |
| Mar 14, 2025 | 11.28 | 11.84 | 11.25 | 11.80 | 11.80 | 7.96% | 89,607 |
| Mar 13, 2025 | 11.41 | 11.43 | 10.75 | 10.93 | 10.93 | -2.03% | 22,325 |
| Mar 12, 2025 | 11.09 | 11.38 | 10.86 | 11.16 | 11.16 | 1.97% | 7,784 |
| Mar 11, 2025 | 11.36 | 11.54 | 10.84 | 10.94 | 10.94 | -2.67% | 27,419 |
| Mar 10, 2025 | 10.96 | 11.51 | 10.96 | 11.24 | 11.24 | 3.07% | 28,343 |
| Mar 7, 2025 | 10.66 | 11.07 | 10.57 | 10.91 | 10.91 | 5.26% | 73,543 |
| Mar 6, 2025 | 10.26 | 10.51 | 9.93 | 10.36 | 10.36 | 1.07% | 35,800 |
| Mar 5, 2025 | 10.46 | 10.46 | 9.67 | 10.25 | 10.25 | -5.79% | 116,725 |
| Mar 4, 2025 | 10.60 | 11.30 | 10.19 | 10.88 | 10.88 | -1.14% | 60,312 |
| Mar 3, 2025 | 12.75 | 12.75 | 10.86 | 11.01 | 11.01 | -11.61% | 32,057 |
| Feb 28, 2025 | 11.96 | 12.45 | 11.76 | 12.45 | 12.45 | 3.32% | 6,130 |
| Feb 27, 2025 | 11.92 | 12.51 | 11.92 | 12.05 | 12.05 | 0.92% | 15,871 |
| Feb 26, 2025 | 12.20 | 12.30 | 11.83 | 11.94 | 11.94 | -2.92% | 18,021 |
| Feb 25, 2025 | 13.18 | 13.18 | 12.24 | 12.30 | 12.30 | -5.06% | 32,093 |
| Feb 24, 2025 | 12.91 | 13.05 | 12.75 | 12.96 | 12.96 | -0.05% | 13,834 |
| Feb 21, 2025 | 13.71 | 13.71 | 12.96 | 12.96 | 12.96 | -7.41% | 43,558 |
| Feb 20, 2025 | 13.65 | 14.08 | 13.43 | 14.00 | 14.00 | 3.44% | 50,977 |
| Feb 19, 2025 | 13.16 | 13.99 | 13.16 | 13.54 | 13.54 | 4.59% | 47,586 |
| Feb 18, 2025 | 12.53 | 13.15 | 12.53 | 12.94 | 12.94 | 3.28% | 24,735 |
| Feb 14, 2025 | 12.60 | 13.00 | 12.53 | 12.53 | 12.53 | 2.58% | 40,015 |
| Feb 13, 2025 | 12.06 | 12.28 | 11.86 | 12.22 | 12.22 | 1.37% | 34,103 |
| Feb 12, 2025 | 13.10 | 13.10 | 12.00 | 12.05 | 12.05 | -8.57% | 24,921 |
| Feb 11, 2025 | 13.14 | 13.51 | 12.90 | 13.18 | 13.18 | 3.75% | 42,960 |
| Feb 10, 2025 | 12.37 | 12.72 | 12.35 | 12.70 | 12.70 | 7.21% | 23,267 |
| Feb 7, 2025 | 12.10 | 12.24 | 11.85 | 11.85 | 11.85 | -1.66% | 21,241 |
| Feb 6, 2025 | 12.80 | 12.80 | 11.90 | 12.05 | 12.05 | -4.82% | 16,645 |