MicroSectors Energy 3X Leveraged ETNs (WTIU)
NYSEARCA: WTIU · Real-Time Price · USD
15.20
+0.02 (0.10%)
Dec 3, 2024, 12:44 PM EST - Market open
WTIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 15.37 | 15.39 | 14.70 | 15.18 | 15.18 | -1.36% | 23,913 |
| Nov 29, 2024 | 15.29 | 15.45 | 15.23 | 15.39 | 15.39 | 0.98% | 3,322 |
| Nov 27, 2024 | 15.22 | 15.78 | 15.22 | 15.24 | 15.24 | - | 17,999 |
| Nov 26, 2024 | 15.61 | 15.61 | 15.05 | 15.24 | 15.24 | -0.97% | 14,559 |
| Nov 25, 2024 | 16.49 | 16.59 | 15.33 | 15.39 | 15.39 | -6.67% | 39,366 |
| Nov 22, 2024 | 16.16 | 16.73 | 16.16 | 16.49 | 16.49 | 0.86% | 23,209 |
| Nov 21, 2024 | 16.48 | 16.85 | 16.30 | 16.35 | 16.35 | 1.24% | 28,214 |
| Nov 20, 2024 | 15.66 | 16.15 | 15.66 | 16.15 | 16.15 | 2.95% | 6,546 |
| Nov 19, 2024 | 15.74 | 16.06 | 15.59 | 15.69 | 15.69 | -2.87% | 27,766 |
| Nov 18, 2024 | 15.74 | 16.30 | 15.74 | 16.15 | 16.15 | 4.46% | 34,233 |
| Nov 15, 2024 | 15.95 | 16.06 | 15.43 | 15.46 | 15.46 | -2.28% | 58,603 |
| Nov 14, 2024 | 15.85 | 16.00 | 15.46 | 15.82 | 15.82 | 1.15% | 47,223 |
| Nov 13, 2024 | 15.10 | 15.80 | 14.58 | 15.64 | 15.64 | 4.41% | 90,355 |
| Nov 12, 2024 | 15.39 | 15.49 | 14.98 | 14.98 | 14.98 | -2.03% | 10,083 |
| Nov 11, 2024 | 14.99 | 15.47 | 14.99 | 15.29 | 15.29 | 1.02% | 32,439 |
| Nov 8, 2024 | 14.87 | 15.14 | 14.71 | 15.14 | 15.14 | 1.17% | 7,799 |
| Nov 7, 2024 | 15.20 | 15.20 | 14.80 | 14.96 | 14.96 | -1.84% | 36,789 |
| Nov 6, 2024 | 14.40 | 15.63 | 14.40 | 15.24 | 15.24 | 9.96% | 186,085 |
| Nov 5, 2024 | 13.87 | 14.00 | 13.66 | 13.86 | 13.86 | 0.58% | 27,128 |
| Nov 4, 2024 | 13.44 | 13.92 | 13.44 | 13.78 | 13.78 | 5.35% | 43,551 |
| Nov 1, 2024 | 13.76 | 14.01 | 13.08 | 13.08 | 13.08 | -1.88% | 43,272 |
| Oct 31, 2024 | 13.45 | 13.65 | 13.25 | 13.33 | 13.33 | 1.83% | 37,023 |
| Oct 30, 2024 | 13.18 | 13.29 | 13.00 | 13.09 | 13.09 | 0.46% | 43,339 |
| Oct 29, 2024 | 13.50 | 13.57 | 12.94 | 13.03 | 13.03 | -5.10% | 101,797 |
| Oct 28, 2024 | 13.10 | 13.76 | 13.06 | 13.73 | 13.73 | -2.76% | 57,243 |
| Oct 25, 2024 | 14.32 | 14.41 | 14.00 | 14.12 | 14.12 | 0.51% | 35,447 |
| Oct 24, 2024 | 14.18 | 14.22 | 13.80 | 14.05 | 14.05 | -0.40% | 20,465 |
| Oct 23, 2024 | 14.49 | 14.49 | 13.87 | 14.11 | 14.11 | -3.14% | 74,445 |
| Oct 22, 2024 | 14.63 | 14.73 | 14.43 | 14.56 | 14.56 | 0.98% | 40,310 |
| Oct 21, 2024 | 15.02 | 15.02 | 14.42 | 14.42 | 14.42 | -1.81% | 68,521 |
| Oct 18, 2024 | 14.76 | 14.77 | 14.33 | 14.69 | 14.69 | -0.84% | 23,614 |
| Oct 17, 2024 | 14.61 | 14.81 | 14.46 | 14.81 | 14.81 | 2.00% | 23,042 |
| Oct 16, 2024 | 14.66 | 14.69 | 14.46 | 14.52 | 14.52 | 1.11% | 40,804 |
| Oct 15, 2024 | 14.71 | 15.00 | 14.35 | 14.36 | 14.36 | -10.36% | 136,231 |
| Oct 14, 2024 | 16.18 | 16.18 | 15.80 | 16.02 | 16.02 | -2.38% | 47,971 |
| Oct 11, 2024 | 16.21 | 16.65 | 16.17 | 16.41 | 16.41 | 0.74% | 85,455 |
| Oct 10, 2024 | 16.00 | 16.53 | 15.93 | 16.29 | 16.29 | 2.72% | 113,499 |
| Oct 9, 2024 | 15.36 | 15.95 | 15.21 | 15.86 | 15.86 | 1.37% | 55,063 |
| Oct 8, 2024 | 16.55 | 16.55 | 15.37 | 15.65 | 15.65 | -9.51% | 304,125 |
| Oct 7, 2024 | 17.30 | 17.58 | 17.05 | 17.29 | 17.29 | 1.71% | 173,098 |
| Oct 4, 2024 | 17.08 | 17.23 | 16.58 | 17.00 | 17.00 | 1.37% | 273,173 |
| Oct 3, 2024 | 15.90 | 16.80 | 15.48 | 16.77 | 16.77 | 7.16% | 224,984 |
| Oct 2, 2024 | 16.03 | 16.03 | 15.09 | 15.65 | 15.65 | 2.02% | 194,552 |
| Oct 1, 2024 | 14.50 | 15.49 | 14.38 | 15.34 | 15.34 | 7.24% | 196,468 |
| Sep 30, 2024 | 13.91 | 14.50 | 13.84 | 14.30 | 14.30 | 1.34% | 31,036 |
| Sep 27, 2024 | 13.46 | 14.14 | 13.46 | 14.12 | 14.12 | 5.73% | 18,814 |
| Sep 26, 2024 | 14.02 | 14.02 | 13.30 | 13.35 | 13.35 | -4.71% | 36,155 |
| Sep 25, 2024 | 14.79 | 14.79 | 13.94 | 14.01 | 14.01 | -5.98% | 27,769 |
| Sep 24, 2024 | 15.68 | 15.68 | 14.90 | 14.90 | 14.90 | -1.51% | 18,503 |
| Sep 23, 2024 | 14.83 | 15.36 | 14.63 | 15.13 | 15.13 | 3.21% | 45,606 |
| Sep 20, 2024 | 14.43 | 14.79 | 14.29 | 14.66 | 14.66 | -1.45% | 24,239 |
| Sep 19, 2024 | 14.93 | 15.32 | 14.64 | 14.88 | 14.88 | 3.51% | 48,454 |
| Sep 18, 2024 | 14.01 | 14.77 | 14.01 | 14.37 | 14.37 | 1.13% | 41,093 |
| Sep 17, 2024 | 13.53 | 14.21 | 13.53 | 14.21 | 14.21 | 4.55% | 16,859 |
| Sep 16, 2024 | 13.80 | 13.80 | 13.31 | 13.59 | 13.59 | 2.41% | 19,460 |
| Sep 13, 2024 | 13.23 | 13.55 | 13.18 | 13.27 | 13.27 | 1.69% | 71,788 |
| Sep 12, 2024 | 12.98 | 13.20 | 12.64 | 13.05 | 13.05 | 2.51% | 25,192 |
| Sep 11, 2024 | 13.08 | 13.08 | 12.20 | 12.73 | 12.73 | -3.71% | 57,682 |
| Sep 10, 2024 | 14.17 | 14.17 | 12.89 | 13.22 | 13.22 | -5.02% | 60,501 |
| Sep 9, 2024 | 13.78 | 14.23 | 13.78 | 13.92 | 13.92 | 1.49% | 16,721 |
| Sep 6, 2024 | 14.44 | 14.66 | 13.60 | 13.71 | 13.71 | -4.50% | 21,530 |
| Sep 5, 2024 | 15.12 | 15.14 | 14.30 | 14.36 | 14.36 | -4.36% | 51,190 |
| Sep 4, 2024 | 15.70 | 15.88 | 15.01 | 15.02 | 15.02 | -3.75% | 39,066 |
| Sep 3, 2024 | 16.27 | 16.27 | 15.47 | 15.60 | 15.60 | -9.39% | 61,790 |
| Aug 30, 2024 | 16.68 | 17.22 | 16.67 | 17.22 | 17.22 | 1.44% | 59,777 |
| Aug 29, 2024 | 16.63 | 17.10 | 16.36 | 16.97 | 16.97 | 3.17% | 20,967 |
| Aug 28, 2024 | 16.21 | 16.60 | 16.20 | 16.45 | 16.45 | -0.84% | 13,629 |
| Aug 27, 2024 | 17.02 | 17.26 | 16.49 | 16.59 | 16.59 | -3.38% | 28,871 |
| Aug 26, 2024 | 17.41 | 17.73 | 16.86 | 17.17 | 17.17 | 2.20% | 50,893 |
| Aug 23, 2024 | 16.24 | 16.80 | 16.24 | 16.80 | 16.80 | 5.07% | 37,676 |
| Aug 22, 2024 | 16.12 | 16.25 | 15.92 | 15.99 | 15.99 | 0.11% | 36,281 |
| Aug 21, 2024 | 16.27 | 16.48 | 15.76 | 15.97 | 15.97 | 0.20% | 34,831 |
| Aug 20, 2024 | 17.00 | 17.00 | 15.93 | 15.94 | 15.94 | -7.56% | 32,565 |
| Aug 19, 2024 | 17.19 | 17.74 | 17.19 | 17.24 | 17.24 | 0.31% | 11,636 |
| Aug 16, 2024 | 16.71 | 17.28 | 16.71 | 17.19 | 17.19 | -0.24% | 15,310 |
| Aug 15, 2024 | 17.00 | 17.46 | 16.95 | 17.23 | 17.23 | 3.37% | 16,311 |
| Aug 14, 2024 | 16.40 | 16.87 | 16.26 | 16.67 | 16.67 | 2.10% | 16,605 |
| Aug 13, 2024 | 16.34 | 16.57 | 16.24 | 16.33 | 16.33 | -4.24% | 16,947 |
| Aug 12, 2024 | 16.97 | 17.15 | 16.83 | 17.05 | 17.05 | 2.03% | 11,662 |
| Aug 9, 2024 | 16.60 | 16.91 | 16.31 | 16.71 | 16.71 | 0.66% | 23,364 |
| Aug 8, 2024 | 15.85 | 16.70 | 15.84 | 16.60 | 16.60 | 7.00% | 36,610 |
| Aug 7, 2024 | 16.15 | 16.22 | 15.51 | 15.51 | 15.51 | 0.94% | 26,688 |
| Aug 6, 2024 | 15.50 | 15.80 | 15.35 | 15.37 | 15.37 | 1.41% | 57,245 |
| Aug 5, 2024 | 14.99 | 15.40 | 14.40 | 15.16 | 15.16 | -5.11% | 39,533 |
| Aug 2, 2024 | 17.18 | 17.18 | 15.40 | 15.97 | 15.97 | -8.81% | 244,958 |
| Aug 1, 2024 | 19.33 | 19.36 | 17.23 | 17.52 | 17.52 | -9.77% | 80,813 |
| Jul 31, 2024 | 19.80 | 19.92 | 19.40 | 19.41 | 19.41 | 1.56% | 55,303 |
| Jul 30, 2024 | 18.47 | 19.18 | 18.47 | 19.11 | 19.11 | 5.72% | 15,450 |
| Jul 29, 2024 | 18.54 | 18.54 | 17.62 | 18.08 | 18.08 | -3.28% | 12,184 |
| Jul 26, 2024 | 18.54 | 18.87 | 18.30 | 18.69 | 18.69 | 0.31% | 43,279 |
| Jul 25, 2024 | 17.60 | 18.90 | 17.60 | 18.63 | 18.63 | 5.40% | 222,705 |
| Jul 24, 2024 | 17.66 | 17.89 | 17.15 | 17.68 | 17.68 | 1.84% | 18,014 |
| Jul 23, 2024 | 17.90 | 18.01 | 17.27 | 17.36 | 17.36 | -5.19% | 11,947 |
| Jul 22, 2024 | 18.54 | 18.65 | 18.10 | 18.31 | 18.31 | -3.33% | 32,699 |
| Jul 19, 2024 | 19.82 | 19.82 | 18.90 | 18.94 | 18.94 | -4.05% | 13,923 |
| Jul 18, 2024 | 19.81 | 20.33 | 19.74 | 19.74 | 19.74 | -0.05% | 26,814 |
| Jul 17, 2024 | 19.65 | 20.18 | 19.64 | 19.75 | 19.75 | 3.51% | 5,316 |
| Jul 16, 2024 | 18.53 | 19.08 | 18.53 | 19.08 | 19.08 | 0.45% | 3,859 |
| Jul 15, 2024 | 18.51 | 19.35 | 18.51 | 19.00 | 19.00 | 4.83% | 8,435 |
| Jul 12, 2024 | 18.26 | 18.26 | 17.88 | 18.12 | 18.12 | -0.02% | 21,227 |