MicroSectors Energy 3X Leveraged ETNs (WTIU)
NYSEARCA: WTIU · Real-Time Price · USD
11.80
+0.87 (7.96%)
At close: Mar 14, 2025, 4:00 PM
11.19
-0.61 (-5.17%)
After-hours: Mar 14, 2025, 5:29 PM EST
WTIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 12.76 | 12.76 | 12.48 | 12.66 | 12.66 | -0.97% | 26,301 |
| Feb 4, 2025 | 11.67 | 12.82 | 11.59 | 12.78 | 12.78 | 7.79% | 50,773 |
| Feb 3, 2025 | 11.86 | 11.97 | 11.35 | 11.86 | 11.86 | 0.85% | 48,416 |
| Jan 31, 2025 | 12.19 | 12.37 | 11.70 | 11.76 | 11.76 | -8.77% | 59,555 |
| Jan 30, 2025 | 13.11 | 13.18 | 12.75 | 12.89 | 12.89 | -0.11% | 38,737 |
| Jan 29, 2025 | 12.70 | 13.07 | 12.70 | 12.90 | 12.90 | 0.81% | 38,848 |
| Jan 28, 2025 | 13.23 | 13.40 | 12.62 | 12.80 | 12.80 | -3.03% | 18,321 |
| Jan 27, 2025 | 13.05 | 13.58 | 12.63 | 13.20 | 13.20 | -1.05% | 216,230 |
| Jan 24, 2025 | 13.93 | 14.05 | 13.30 | 13.34 | 13.34 | -3.68% | 196,029 |
| Jan 23, 2025 | 13.64 | 14.00 | 13.58 | 13.85 | 13.85 | 2.71% | 14,006 |
| Jan 22, 2025 | 13.95 | 14.09 | 13.49 | 13.49 | 13.49 | -3.88% | 30,084 |
| Jan 21, 2025 | 14.43 | 14.43 | 13.79 | 14.03 | 14.03 | -3.71% | 154,921 |
| Jan 17, 2025 | 14.36 | 14.65 | 14.36 | 14.57 | 14.57 | 0.55% | 33,655 |
| Jan 16, 2025 | 14.24 | 14.57 | 14.20 | 14.49 | 14.49 | 0.98% | 45,905 |
| Jan 15, 2025 | 13.99 | 14.48 | 13.99 | 14.35 | 14.35 | 4.82% | 48,390 |
| Jan 14, 2025 | 13.40 | 13.73 | 13.17 | 13.69 | 13.69 | 1.51% | 129,491 |
| Jan 13, 2025 | 13.06 | 13.74 | 13.05 | 13.49 | 13.49 | 6.53% | 49,496 |
| Jan 10, 2025 | 12.90 | 13.30 | 12.46 | 12.66 | 12.66 | 2.43% | 50,272 |
| Jan 8, 2025 | 12.17 | 12.36 | 12.14 | 12.36 | 12.36 | -0.13% | 9,094 |
| Jan 7, 2025 | 12.07 | 12.56 | 12.01 | 12.38 | 12.38 | 4.09% | 32,103 |
| Jan 6, 2025 | 12.21 | 12.57 | 11.82 | 11.89 | 11.89 | -1.41% | 23,558 |
| Jan 3, 2025 | 11.99 | 12.14 | 11.82 | 12.06 | 12.06 | 2.46% | 17,406 |
| Jan 2, 2025 | 11.69 | 12.02 | 11.56 | 11.77 | 11.77 | 3.06% | 40,859 |
| Dec 31, 2024 | 10.86 | 11.45 | 10.86 | 11.42 | 11.42 | 4.96% | 85,240 |