Skip to main content

Microsectors Energy -3X Leveraged ETN (NY: WTID )

14.41 -0.63 (-4.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.64 21.73 21.13 21.28 10,237 -0.28(-1.30%)
Oct 30, 2017 21.95 21.27 21.56 14,962 -0.25(-1.15%)
Oct 27, 2017 22.65 22.80 21.80 21.81 11,875 -1.71(-7.27%)
Oct 26, 2017 24.25 24.46 23.49 23.52 8,207 -0.61(-2.53%)
Oct 25, 2017 24.06 24.48 24.03 24.13 2,653 +0.31(+1.29%)
Oct 24, 2017 24.42 24.70 23.71 23.82 6,378 -0.83(-3.36%)
Oct 23, 2017 24.20 24.86 24.20 24.65 3,231 +0.12(+0.49%)
Oct 20, 2017 25.46 25.46 24.53 24.53 4,942 -0.58(-2.31%)
Oct 19, 2017 25.27 25.28 24.80 25.11 7,705 +0.70(+2.87%)
Oct 18, 2017 24.08 24.49 23.80 24.41 3,506 +0.08(+0.33%)
Oct 17, 2017 24.20 25.03 23.91 24.33 21,592 +0.03(+0.12%)
Oct 16, 2017 23.85 24.55 23.84 24.30 9,605 -0.73(-2.92%)
Oct 13, 2017 24.79 25.32 24.79 25.03 10,585 -1.05(-4.03%)
Oct 12, 2017 26.54 26.61 25.70 26.08 6,680 +0.97(+3.86%)
Oct 11, 2017 25.46 26.15 25.11 25.11 13,872 -0.57(-2.21%)
Oct 10, 2017 26.39 26.39 25.48 25.68 8,142 -2.33(-8.33%)
Oct 09, 2017 27.86 28.35 27.56 28.01 6,605 -0.29(-1.02%)
Oct 06, 2017 28.20 28.52 28.20 28.30 8,094 +2.21(+8.47%)
Oct 05, 2017 26.17 26.19 25.42 26.09 13,930 -1.50(-5.44%)
Oct 04, 2017 27.13 27.69 26.40 27.59 19,493 +0.82(+3.06%)
Oct 03, 2017 26.25 26.83 26.25 26.77 5,341 +0.27(+1.02%)
Oct 02, 2017 26.83 27.02 26.42 26.50 21,155 +1.43(+5.70%)
Sep 29, 2017 25.44 25.44 24.80 25.07 5,716 -0.01(-0.03%)
Sep 28, 2017 23.64 25.48 23.48 25.08 6,143 +0.81(+3.34%)
Sep 27, 2017 24.20 24.77 24.20 24.27 10,431 -0.34(-1.38%)
Sep 26, 2017 25.08 25.08 24.61 24.61 3,805 +0.47(+1.95%)
Sep 25, 2017 25.60 25.66 24.11 24.14 10,858 -2.79(-10.36%)
Sep 22, 2017 26.92 26.95 26.55 26.93 3,743 +0.44(+1.66%)
Sep 21, 2017 27.22 27.22 26.49 26.49 4,829 -0.01(-0.04%)
Sep 20, 2017 26.87 27.12 25.98 26.50 22,888 -1.17(-4.23%)
Sep 19, 2017 26.74 27.85 26.69 27.67 5,316 +0.51(+1.88%)
Sep 18, 2017 27.36 28.01 27.00 27.16 7,703 +0.21(+0.76%)
Sep 15, 2017 27.11 27.30 26.88 26.95 2,458 -0.50(-1.80%)
Sep 14, 2017 27.19 27.51 26.38 27.45 15,821 -0.56(-2.00%)
Sep 13, 2017 29.11 29.53 28.01 28.01 10,155 -1.84(-6.16%)
Sep 12, 2017 30.21 30.39 29.82 29.85 3,186 -0.47(-1.55%)
Sep 11, 2017 32.00 32.00 30.00 30.32 6,443 -0.87(-2.78%)
Sep 08, 2017 28.95 31.51 28.94 31.19 14,240 +2.43(+8.44%)
Sep 07, 2017 28.76 29.20 28.57 28.76 10,784 +0.07(+0.24%)
Sep 06, 2017 28.84 29.21 28.37 28.69 21,770 -1.08(-3.63%)
Sep 05, 2017 29.61 29.91 29.04 29.77 17,078 -1.95(-6.15%)
Sep 01, 2017 32.25 32.80 31.72 31.72 19,768 -0.47(-1.46%)
Aug 31, 2017 33.85 33.85 31.74 32.19 31,164 -2.93(-8.34%)
Aug 30, 2017 34.72 35.20 33.68 35.12 17,147 +0.93(+2.72%)
Aug 29, 2017 34.44 35.26 34.19 34.19 29,485 +0.37(+1.09%)
Aug 28, 2017 32.64 34.84 32.64 33.82 29,515 +1.85(+5.79%)
Aug 25, 2017 32.16 32.59 31.76 31.97 9,279 -0.40(-1.24%)
Aug 24, 2017 31.90 33.23 31.73 32.37 8,722 +1.37(+4.42%)
Aug 23, 2017 32.28 32.28 31.00 31.00 5,651 -1.15(-3.58%)
Aug 22, 2017 32.20 32.46 31.59 32.15 5,647 -0.53(-1.62%)
Aug 21, 2017 31.28 33.16 31.09 32.68 6,031 +2.18(+7.15%)
Aug 18, 2017 33.86 34.13 30.34 30.50 15,006 -3.45(-10.16%)
Aug 17, 2017 34.85 34.92 33.79 33.95 7,549 -0.49(-1.42%)
Aug 16, 2017 32.64 34.50 32.16 34.44 23,020 +1.71(+5.22%)
Aug 15, 2017 33.66 33.79 32.73 32.73 8,914 -0.25(-0.76%)
Aug 14, 2017 30.59 33.54 30.00 32.98 22,259 +2.42(+7.92%)
Aug 11, 2017 31.37 31.98 30.59 30.56 5,907 -0.70(-2.24%)
Aug 10, 2017 28.51 31.35 28.48 31.26 76,771 +1.97(+6.71%)
Aug 09, 2017 29.55 30.18 29.29 29.29 19,093 -0.78(-2.58%)
Aug 08, 2017 30.22 30.31 29.18 30.07 23,029 +0.34(+1.14%)
Aug 07, 2017 30.32 30.87 29.62 29.73 17,099 +0.28(+0.95%)
Aug 04, 2017 30.16 30.78 29.29 29.45 9,830 -0.91(-3.00%)
Aug 03, 2017 29.00 30.57 28.77 30.36 18,426 +1.00(+3.41%)
Aug 02, 2017 29.98 30.78 29.29 29.36 67,641 -0.50(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.