ETRACS Whitney U.S. Critical Technologies ETN (WUCT)
NYSEARCA: WUCT · Real-Time Price · USD
35.80
-0.06 (-0.18%)
Nov 22, 2024, 11:39 AM EST - Market closed
WUCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.86 | 35.89 | 35.80 | 35.89 | 35.89 | 0.06% | 307 |
| Nov 21, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.29% | - |
| Nov 20, 2024 | 36.28 | 36.28 | 35.41 | 35.41 | 35.41 | 0.01% | 100 |
| Nov 19, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.74% | 400 |
| Nov 18, 2024 | 34.38 | 35.34 | 34.38 | 34.80 | 34.80 | -2.26% | 592 |
| Nov 15, 2024 | 35.37 | 36.19 | 34.05 | 35.60 | 35.60 | -0.55% | 7,395 |
| Nov 14, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.09% | - |
| Nov 13, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.08% | 8 |
| Nov 12, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.01% | - |
| Nov 11, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.75% | 100 |
| Nov 8, 2024 | 34.50 | 36.00 | 34.50 | 35.90 | 35.90 | -0.71% | 1,253 |
| Nov 7, 2024 | 35.60 | 36.16 | 35.60 | 36.16 | 36.16 | 2.67% | 200 |
| Nov 6, 2024 | 34.85 | 35.22 | 34.84 | 35.22 | 35.22 | 1.57% | 1,301 |
| Nov 5, 2024 | 35.05 | 35.05 | 34.67 | 34.67 | 34.67 | -0.16% | 111 |
| Nov 4, 2024 | 35.44 | 35.44 | 34.73 | 34.73 | 34.73 | 0.01% | 518 |
| Nov 1, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.36% | 19 |
| Oct 31, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.94% | 1 |
| Oct 30, 2024 | 35.69 | 35.74 | 34.33 | 35.29 | 35.29 | 0.94% | 2,403 |
| Oct 29, 2024 | 35.10 | 35.66 | 34.96 | 34.96 | 34.96 | 0.19% | 901 |
| Oct 28, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.11% | - |
| Oct 25, 2024 | 35.00 | 35.57 | 34.85 | 34.85 | 34.85 | -0.08% | 1,121 |
| Oct 24, 2024 | 34.80 | 35.55 | 34.80 | 34.88 | 34.88 | -0.08% | 431 |
| Oct 23, 2024 | 34.70 | 35.10 | 34.70 | 34.91 | 34.91 | -1.02% | 203 |
| Oct 22, 2024 | 34.80 | 35.26 | 34.80 | 35.26 | 35.26 | -0.06% | 202 |
| Oct 21, 2024 | 34.80 | 35.28 | 34.80 | 35.28 | 35.28 | -0.61% | 200 |
| Oct 18, 2024 | 34.40 | 35.50 | 34.29 | 35.50 | 35.50 | 0.59% | 3,266 |
| Oct 17, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.06% | - |
| Oct 16, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.29% | - |
| Oct 15, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.08% | - |
| Oct 14, 2024 | 34.83 | 35.14 | 34.82 | 35.14 | 35.14 | 0.93% | 532 |
| Oct 11, 2024 | 34.46 | 34.82 | 34.46 | 34.82 | 34.82 | 0.38% | 158 |
| Oct 10, 2024 | 34.31 | 34.69 | 34.31 | 34.69 | 34.69 | 0.80% | 1,191 |
| Oct 9, 2024 | 35.57 | 36.95 | 34.06 | 34.41 | 34.41 | -0.25% | 5,981 |
| Oct 8, 2024 | 35.46 | 35.46 | 34.17 | 34.50 | 34.50 | -1.44% | 2,934 |
| Oct 7, 2024 | 34.01 | 35.97 | 34.01 | 35.00 | 35.00 | 0.32% | 3,790 |
| Oct 4, 2024 | 35.00 | 35.49 | 34.50 | 34.89 | 34.89 | 2.16% | 1,040 |
| Oct 3, 2024 | 34.10 | 34.80 | 34.10 | 34.15 | 34.15 | -1.72% | 1,020 |
| Oct 2, 2024 | 33.80 | 35.22 | 33.80 | 34.75 | 34.75 | 1.68% | 3,083 |
| Oct 1, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.71% | - |
| Sep 30, 2024 | 34.30 | 34.77 | 34.30 | 34.77 | 34.77 | 0.94% | 1,360 |
| Sep 27, 2024 | 34.40 | 34.61 | 32.54 | 34.45 | 34.45 | 1.16% | 2,112 |
| Sep 26, 2024 | 33.17 | 35.90 | 33.14 | 34.05 | 34.05 | -0.36% | 6,076 |
| Sep 25, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.80% | - |
| Sep 24, 2024 | 33.65 | 34.20 | 33.40 | 33.90 | 33.90 | 0.99% | 3,724 |
| Sep 23, 2024 | 33.50 | 34.20 | 33.20 | 33.57 | 33.57 | -0.09% | 3,262 |
| Sep 20, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.34% | 264 |
| Sep 19, 2024 | 33.84 | 34.06 | 33.84 | 34.06 | 34.06 | 0.91% | 678 |
| Sep 18, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.23% | - |
| Sep 17, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.47% | - |
| Sep 16, 2024 | 33.00 | 34.01 | 33.00 | 34.01 | 34.01 | 0.47% | 2,142 |
| Sep 13, 2024 | 33.40 | 33.85 | 33.40 | 33.85 | 33.85 | -0.28% | 1,104 |
| Sep 12, 2024 | 33.78 | 33.95 | 33.78 | 33.95 | 33.95 | 1.02% | 1,728 |
| Sep 11, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.49% | - |
| Sep 10, 2024 | 32.60 | 34.33 | 31.41 | 33.44 | 33.44 | -0.22% | 4,081 |
| Sep 9, 2024 | 33.02 | 33.51 | 31.61 | 33.51 | 33.51 | 2.21% | 2,184 |
| Sep 6, 2024 | 33.61 | 34.30 | 32.79 | 32.79 | 32.79 | -5.72% | 9,587 |
| Sep 5, 2024 | 32.80 | 34.78 | 32.80 | 34.78 | 34.78 | 4.42% | 4,791 |
| Sep 4, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.25% | - |
| Sep 3, 2024 | 33.15 | 34.06 | 33.15 | 33.39 | 33.39 | -1.21% | 5,275 |
| Aug 30, 2024 | 34.29 | 35.80 | 33.41 | 33.80 | 33.80 | -1.46% | 4,834 |
| Aug 29, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 1 |
| Aug 28, 2024 | 32.80 | 36.65 | 32.80 | 34.30 | 34.30 | 0.62% | 8,762 |
| Aug 27, 2024 | 31.88 | 34.20 | 31.88 | 34.09 | 34.09 | 0.12% | 3,895 |
| Aug 26, 2024 | 34.70 | 34.72 | 34.05 | 34.05 | 34.05 | 2.22% | 802 |
| Aug 23, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.36% | 101 |
| Aug 22, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.38% | 102 |
| Aug 21, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -2.06% | 110 |
| Aug 20, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.18% | 101 |
| Aug 19, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.93% | - |
| Aug 16, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.31% | 2 |
| Aug 15, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.85% | 108 |
| Aug 14, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - | 1 |
| Aug 13, 2024 | 31.92 | 33.04 | 31.92 | 33.04 | 33.04 | 4.84% | 403 |
| Aug 12, 2024 | 31.79 | 31.88 | 31.10 | 31.52 | 31.52 | -3.30% | 3,882 |
| Aug 9, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 2.87% | - |
| Aug 8, 2024 | 31.73 | 31.73 | 31.61 | 31.68 | 31.68 | -0.30% | 2,004 |
| Aug 7, 2024 | 33.27 | 35.00 | 30.62 | 31.78 | 31.78 | -5.54% | 13,955 |
| Aug 6, 2024 | 33.00 | 34.69 | 32.77 | 33.64 | 33.64 | 4.42% | 10,160 |
| Aug 5, 2024 | 31.68 | 34.99 | 31.68 | 32.22 | 32.22 | 1.66% | 3,800 |
| Aug 2, 2024 | 31.42 | 31.69 | 31.42 | 31.69 | 31.69 | -4.45% | 499 |
| Aug 1, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.88% | - |
| Jul 31, 2024 | 32.98 | 33.80 | 32.98 | 33.80 | 33.80 | 1.95% | 443 |
| Jul 30, 2024 | 32.90 | 33.15 | 26.58 | 33.15 | 33.15 | 1.05% | 3,493 |
| Jul 29, 2024 | 35.02 | 35.02 | 30.01 | 32.81 | 32.81 | -8.86% | 6,143 |
| Jul 26, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4.38% | 11,161 |
| Jul 25, 2024 | 34.08 | 34.49 | 34.08 | 34.49 | 34.49 | -0.25% | 4,342 |
| Jul 24, 2024 | 33.05 | 35.05 | 30.02 | 34.58 | 34.58 | 5.57% | 13,813 |
| Jul 23, 2024 | 33.52 | 33.52 | 32.75 | 32.75 | 32.75 | -2.97% | 1,634 |
| Jul 22, 2024 | 33.41 | 35.00 | 33.32 | 33.75 | 33.75 | 1.08% | 31,247 |
| Jul 19, 2024 | 33.75 | 33.75 | 33.39 | 33.39 | 33.39 | -3.32% | 162 |
| Jul 18, 2024 | 34.32 | 34.80 | 32.11 | 34.54 | 34.54 | -0.89% | 8,202 |
| Jul 17, 2024 | 34.25 | 35.17 | 34.09 | 34.85 | 34.85 | 1.23% | 14,659 |
| Jul 16, 2024 | 33.70 | 35.40 | 33.70 | 34.43 | 34.43 | 0.19% | 15,821 |
| Jul 15, 2024 | 34.46 | 34.75 | 34.36 | 34.36 | 34.36 | 0.30% | 7,211 |
| Jul 12, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.55% | 2 |
| Jul 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.37% | - |
| Jul 10, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.84% | - |
| Jul 9, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.24% | - |
| Jul 8, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.20% | 17 |
| Jul 5, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.45% | 10 |