Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.48 +0.28 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.08 23.08 23.08 23.08 14 -0.48(-2.02%)
Nov 29, 2023 22.65 23.56 22.65 23.56 225 +0.44(+1.92%)
Nov 28, 2023 23.11 23.11 23.11 23.11 13 -0.02(-0.10%)
Nov 27, 2023 23.14 23.14 23.14 23.14 67 +0.20(+0.88%)
Nov 24, 2023 22.94 22.94 22.94 22.94 100 -0.21(-0.89%)
Nov 22, 2023 23.14 23.14 23.14 23.14 108 +0.05(+0.24%)
Nov 21, 2023 23.09 23.09 23.09 23.09 2 +0.34(+1.49%)
Nov 20, 2023 22.61 22.75 22.61 22.75 204 -0.17(-0.74%)
Nov 17, 2023 23.78 23.78 22.92 22.92 476 -1.63(-6.62%)
Nov 16, 2023 23.78 24.55 23.78 24.55 365 +1.42(+6.16%)
Nov 15, 2023 22.50 23.12 22.50 23.12 269 +0.16(+0.70%)
Nov 14, 2023 22.96 22.96 22.96 22.96 281 -0.63(-2.65%)
Nov 13, 2023 23.90 23.90 23.59 23.59 481 -0.50(-2.09%)
Nov 10, 2023 24.65 24.65 24.09 24.09 126 -0.98(-3.92%)
Nov 09, 2023 24.88 25.07 24.88 25.07 111 +0.34(+1.38%)
Nov 08, 2023 24.73 24.73 24.73 24.73 215 +0.80(+3.33%)
Nov 07, 2023 23.94 23.94 23.94 23.94 29 +1.57(+7.02%)
Nov 06, 2023 22.37 22.37 22.37 22.37 26 +0.79(+3.67%)
Nov 03, 2023 21.58 21.58 21.58 21.58 100 +0.74(+3.56%)
Nov 02, 2023 20.83 20.83 20.83 20.83 32 -1.78(-7.89%)
Nov 01, 2023 22.62 22.62 22.62 22.62 23 +0.16(+0.73%)
Oct 31, 2023 22.45 22.45 22.45 22.45 17 -0.50(-2.17%)
Oct 30, 2023 23.40 23.40 22.95 22.95 166 -0.08(-0.37%)
Oct 27, 2023 23.07 23.07 22.91 23.04 1,069 +1.30(+6.00%)
Oct 26, 2023 21.95 21.95 21.73 21.73 228 +0.60(+2.85%)
Oct 25, 2023 20.77 21.13 20.77 21.13 149 +0.16(+0.75%)
Oct 24, 2023 20.97 20.97 20.97 20.97 66 +0.57(+2.80%)
Oct 23, 2023 20.18 20.51 20.18 20.40 1,728 +1.15(+5.97%)
Oct 20, 2023 19.25 19.25 19.25 19.25 213 +0.89(+4.85%)
Oct 19, 2023 18.05 18.36 18.05 18.36 1,552 +0.06(+0.31%)
Oct 18, 2023 18.41 18.41 18.30 18.30 1,063 -0.70(-3.67%)
Oct 17, 2023 18.86 19.03 18.86 19.00 257 -0.47(-2.40%)
Oct 16, 2023 19.47 19.47 19.47 19.47 47 -0.63(-3.14%)
Oct 13, 2023 20.19 20.19 19.78 20.10 2,140 -1.45(-6.73%)
Oct 12, 2023 21.70 21.70 21.55 21.55 113 +0.04(+0.18%)
Oct 11, 2023 21.88 22.27 21.51 21.51 1,026 +0.53(+2.51%)
Oct 10, 2023 21.19 21.19 20.98 20.98 115 -0.14(-0.65%)
Oct 09, 2023 21.53 21.83 21.12 21.12 780 -2.25(-9.63%)
Oct 06, 2023 23.37 23.37 23.37 23.37 234 -0.94(-3.87%)
Oct 05, 2023 24.60 24.60 23.73 24.31 846 +0.56(+2.38%)
Oct 04, 2023 22.29 24.23 22.29 23.75 6,588 +2.23(+10.38%)
Oct 03, 2023 21.52 21.52 21.52 21.52 128 +0.30(+1.41%)
Oct 02, 2023 19.81 21.22 19.81 21.22 1,417 +1.40(+7.05%)
Sep 29, 2023 18.63 19.82 18.63 19.82 501 +1.10(+5.89%)
Sep 28, 2023 18.36 18.91 18.36 18.72 534 -0.14(-0.73%)
Sep 27, 2023 19.57 19.58 18.78 18.86 1,353 -1.62(-7.91%)
Sep 26, 2023 20.54 20.64 20.48 20.48 1,628 +0.37(+1.83%)
Sep 25, 2023 20.94 20.11 20.11 20.11 1,328 -0.73(-3.51%)
Sep 22, 2023 20.33 20.84 20.22 20.84 6,328 -0.05(-0.22%)
Sep 21, 2023 19.77 20.98 19.61 20.89 2,566 +0.65(+3.19%)
Sep 20, 2023 19.21 20.24 19.18 20.24 2,729 +0.78(+4.01%)
Sep 19, 2023 18.82 19.74 18.76 19.46 2,329 +0.54(+2.83%)
Sep 18, 2023 18.56 18.98 18.56 18.92 3,143 -0.33(-1.73%)
Sep 15, 2023 18.81 19.26 18.81 19.26 158 +0.74(+3.98%)
Sep 14, 2023 18.38 18.52 18.38 18.52 3,367 -0.61(-3.20%)
Sep 13, 2023 18.73 19.13 18.73 19.13 897 +0.33(+1.73%)
Sep 12, 2023 19.21 19.21 18.81 18.81 486 -1.39(-6.87%)
Sep 11, 2023 18.87 20.19 18.87 20.19 678 +0.98(+5.11%)
Sep 08, 2023 18.89 19.21 18.89 19.21 336 -0.79(-3.95%)
Sep 07, 2023 19.84 20.00 19.64 20.00 1,533 +0.18(+0.90%)
Sep 06, 2023 19.90 19.90 19.82 19.82 571 -0.06(-0.28%)
Sep 05, 2023 19.96 19.96 19.88 19.88 686 -0.50(-2.46%)
Sep 01, 2023 21.21 21.21 20.26 20.38 3,866 -1.49(-6.81%)
Aug 31, 2023 21.74 21.87 21.74 21.87 495 -0.17(-0.77%)
Aug 30, 2023 22.10 22.10 22.04 22.04 508 -0.26(-1.17%)
Aug 29, 2023 22.65 22.66 22.25 22.30 1,234 -0.12(-0.51%)
Aug 28, 2023 22.54 22.60 22.42 22.42 871 -0.24(-1.07%)
Aug 25, 2023 23.05 23.05 22.66 22.66 361 -0.88(-3.74%)
Aug 24, 2023 23.43 23.54 23.43 23.54 1,638 +0.39(+1.67%)
Aug 23, 2023 23.72 23.73 23.15 23.15 274 +0.51(+2.24%)
Aug 22, 2023 22.65 22.65 22.65 22.65 164 +0.45(+2.05%)
Aug 21, 2023 22.39 22.39 22.19 22.19 284 +0.30(+1.36%)
Aug 18, 2023 21.89 21.89 21.89 21.89 100 -0.62(-2.77%)
Aug 17, 2023 22.52 22.52 22.52 22.52 415 -0.90(-3.84%)
Aug 16, 2023 22.81 23.42 22.56 23.42 594 +0.60(+2.65%)
Aug 15, 2023 22.89 22.89 22.81 22.81 472 +1.41(+6.56%)
Aug 14, 2023 21.41 21.41 21.41 21.41 58 +0.34(+1.60%)
Aug 11, 2023 22.20 22.20 21.07 21.07 575 -1.10(-4.98%)
Aug 10, 2023 22.18 22.31 22.17 22.17 882 -0.13(-0.57%)
Aug 09, 2023 22.30 22.30 22.30 22.30 154 -0.77(-3.35%)
Aug 08, 2023 24.65 24.65 23.07 23.07 513 -0.31(-1.33%)
Aug 07, 2023 23.38 23.38 23.38 23.38 95 -0.16(-0.68%)
Aug 04, 2023 22.55 23.54 22.55 23.54 432 -0.22(-0.93%)
Aug 03, 2023 23.77 23.77 23.77 23.77 227 -0.56(-2.29%)
Aug 02, 2023 24.65 24.65 24.32 24.32 497 +1.05(+4.52%)
Aug 01, 2023 23.88 23.88 23.27 23.27 384 +0.15(+0.64%)
Jul 31, 2023 23.19 23.19 23.12 23.12 717 -1.14(-4.68%)
Jul 28, 2023 24.26 24.26 24.26 24.26 109 -0.46(-1.86%)
Jul 27, 2023 24.11 24.72 23.54 24.72 745 +0.49(+2.01%)
Jul 26, 2023 24.75 24.75 24.23 24.23 460 +0.02(+0.09%)
Jul 25, 2023 24.21 24.21 24.21 24.21 145 -0.50(-2.02%)
Jul 24, 2023 25.27 25.27 24.71 24.71 783 -1.39(-5.32%)
Jul 21, 2023 26.62 26.62 26.10 26.10 392 -0.94(-3.49%)
Jul 20, 2023 27.04 27.04 27.04 27.04 150 -1.14(-4.05%)
Jul 19, 2023 28.18 28.18 28.18 28.18 28 -0.60(-2.08%)
Jul 18, 2023 28.78 28.78 28.78 28.78 30 -1.28(-4.26%)
Jul 17, 2023 30.06 30.06 30.06 30.06 1 +0.18(+0.62%)
Jul 14, 2023 29.87 29.87 29.87 29.87 201 +2.45(+8.95%)
Jul 13, 2023 27.42 27.42 27.42 27.42 437 +0.05(+0.19%)
Jul 12, 2023 27.02 27.50 27.02 27.37 326 -0.75(-2.65%)
Jul 11, 2023 28.11 28.11 28.11 28.11 443 -2.19(-7.22%)
Jul 10, 2023 30.30 30.30 30.30 30.30 41 -0.27(-0.90%)
Jul 07, 2023 30.22 30.58 30.22 30.58 244 -2.05(-6.29%)
Jul 06, 2023 32.63 32.63 32.63 32.63 179 +2.26(+7.43%)
Jul 05, 2023 29.57 30.37 29.57 30.37 1,010 +0.46(+1.55%)
Jul 03, 2023 30.08 30.08 29.91 29.91 1,408 -0.23(-0.76%)
Jun 30, 2023 30.19 30.19 30.13 30.13 548 -0.70(-2.27%)
Jun 29, 2023 31.55 31.55 30.83 30.83 549 -1.15(-3.61%)
Jun 28, 2023 31.99 31.99 31.99 31.99 100 -0.77(-2.35%)
Jun 27, 2023 32.76 32.76 32.76 32.76 9 -0.12(-0.36%)
Jun 26, 2023 33.06 33.06 32.88 32.88 121 -1.63(-4.73%)
Jun 23, 2023 34.51 34.51 34.51 34.51 155 +0.59(+1.72%)
Jun 22, 2023 33.39 33.93 33.39 33.93 487 +1.59(+4.90%)
Jun 21, 2023 32.34 32.34 32.34 32.34 15 -0.74(-2.25%)
Jun 20, 2023 33.09 33.09 33.09 33.09 0 +2.25(+7.29%)
Jun 16, 2023 30.84 30.84 30.84 30.84 100 -0.25(-0.80%)
Jun 15, 2023 31.09 31.09 31.09 31.09 0 -0.92(-2.88%)
Jun 14, 2023 32.01 32.01 32.01 32.01 87 +1.03(+3.33%)
Jun 13, 2023 30.50 30.98 30.50 30.98 470 -0.23(-0.73%)
Jun 12, 2023 31.21 31.21 31.21 31.21 25 +1.02(+3.39%)
Jun 09, 2023 30.18 30.18 30.18 30.18 100 +0.28(+0.93%)
Jun 08, 2023 29.91 29.91 29.91 29.91 19 +0.48(+1.62%)
Jun 07, 2023 29.43 29.43 29.43 29.43 339 -2.61(-8.14%)
Jun 06, 2023 32.04 32.04 32.04 32.04 529 -0.43(-1.33%)
Jun 05, 2023 32.47 32.47 32.47 32.47 6,297 +0.59(+1.86%)
Jun 02, 2023 31.74 31.88 31.74 31.88 537 -3.14(-8.97%)
Jun 01, 2023 35.02 35.02 35.02 35.02 202 -0.71(-1.99%)
May 31, 2023 35.73 35.73 35.73 35.73 1 +2.00(+5.92%)
May 30, 2023 33.73 33.73 33.73 33.73 190 +1.21(+3.72%)
May 26, 2023 31.97 32.52 31.97 32.52 105 +0.01(+0.04%)
May 25, 2023 32.51 32.51 32.51 32.51 62 +1.70(+5.52%)
May 24, 2023 30.81 30.81 30.81 30.81 0 -0.35(-1.12%)
May 23, 2023 31.16 31.16 31.16 31.16 315 -0.83(-2.58%)
May 22, 2023 31.98 31.98 31.98 31.98 27 +0.02(+0.05%)
May 19, 2023 31.97 31.97 31.97 31.97 142 -0.97(-2.93%)
May 18, 2023 32.93 32.93 32.93 32.93 1 -0.41(-1.23%)
May 17, 2023 33.34 33.34 33.34 33.34 60 -2.39(-6.69%)
May 16, 2023 35.73 35.73 35.73 35.73 320 +2.28(+6.81%)
May 15, 2023 33.45 33.45 33.45 33.45 21 -0.68(-1.98%)
May 12, 2023 34.13 34.13 34.13 34.13 148 +0.02(+0.05%)
May 11, 2023 34.11 34.11 34.11 34.11 104 +0.87(+2.61%)
May 10, 2023 33.24 33.24 33.24 33.24 28 +1.12(+3.49%)
May 09, 2023 32.12 32.12 32.12 32.12 258 +0.07(+0.22%)
May 08, 2023 31.90 32.05 31.88 32.05 701 +0.00(+0.01%)
May 05, 2023 32.05 32.05 32.05 32.05 1,006 -2.94(-8.40%)
May 04, 2023 34.99 34.99 34.99 34.99 530 +1.18(+3.48%)
May 03, 2023 33.81 33.81 33.81 33.81 139 +2.22(+7.04%)
May 02, 2023 31.59 31.59 31.59 31.59 35 +3.37(+11.93%)
May 01, 2023 28.22 28.22 28.22 28.22 173 +0.62(+2.25%)
Apr 28, 2023 27.60 27.60 27.60 27.60 100 -1.36(-4.70%)
Apr 27, 2023 28.96 28.96 28.96 28.96 20 +0.17(+0.58%)
Apr 26, 2023 28.79 28.79 28.79 28.79 33 +0.96(+3.44%)
Apr 25, 2023 27.83 27.83 27.83 27.83 62 +1.60(+6.11%)
Apr 24, 2023 26.23 26.23 26.23 26.23 59 -1.16(-4.24%)
Apr 21, 2023 27.39 27.39 27.39 27.39 0 +0.46(+1.70%)
Apr 20, 2023 26.93 26.93 26.93 26.93 220 +0.79(+3.02%)
Apr 19, 2023 26.14 26.14 26.14 26.14 108 +0.46(+1.80%)
Apr 18, 2023 25.68 25.68 25.68 25.68 280 +0.03(+0.10%)
Apr 17, 2023 25.65 25.65 25.65 25.65 1 +1.11(+4.52%)
Apr 14, 2023 24.55 24.55 24.55 24.55 100 -0.06(-0.26%)
Apr 13, 2023 24.61 24.61 24.61 24.61 31 -0.52(-2.05%)
Apr 12, 2023 25.13 25.13 25.13 25.13 24 -0.06(-0.25%)
Apr 11, 2023 25.19 25.19 25.19 25.19 131 -0.67(-2.59%)
Apr 10, 2023 24.88 25.86 24.88 25.86 267 -0.86(-3.22%)
Apr 06, 2023 26.33 26.72 26.33 26.72 618 +1.13(+4.41%)
Apr 05, 2023 25.59 25.59 25.59 25.59 212 -1.16(-4.35%)
Apr 04, 2023 26.37 26.76 26.37 26.76 600 +1.58(+6.26%)
Apr 03, 2023 25.43 25.43 25.18 25.18 4,049 -4.21(-14.32%)
Mar 31, 2023 29.66 29.66 29.39 29.39 102 -0.66(-2.18%)
Mar 30, 2023 30.04 30.04 30.04 30.04 32 -0.17(-0.57%)
Mar 29, 2023 30.21 30.21 30.21 30.21 464 -1.47(-4.63%)
Mar 28, 2023 31.68 31.68 31.68 31.68 550 -1.78(-5.33%)
Mar 27, 2023 33.46 33.46 33.46 33.46 224 -2.70(-7.46%)
Mar 24, 2023 37.41 37.41 36.16 36.16 432 +0.34(+0.96%)
Mar 23, 2023 33.87 35.82 33.87 35.82 833 +1.25(+3.62%)
Mar 22, 2023 34.57 34.57 34.57 34.57 296 +1.81(+5.53%)
Mar 21, 2023 32.76 32.76 32.76 32.76 607 -3.71(-10.17%)
Mar 20, 2023 37.58 37.58 36.47 36.47 1,205 -2.26(-5.84%)
Mar 17, 2023 37.10 39.56 37.10 38.73 2,416 +1.61(+4.33%)
Mar 16, 2023 40.44 40.44 37.12 37.12 1,127 -2.25(-5.70%)
Mar 15, 2023 36.99 39.36 36.99 39.36 640 +6.03(+18.08%)
Mar 14, 2023 33.34 33.34 33.34 33.34 202 -1.21(-3.49%)
Mar 13, 2023 34.54 34.54 34.54 34.54 132 +2.23(+6.91%)
Mar 10, 2023 32.31 32.31 32.31 32.31 102 +1.28(+4.12%)
Mar 09, 2023 31.03 31.03 31.03 31.03 73 +1.18(+3.95%)
Mar 08, 2023 29.86 29.86 29.86 29.86 160 +0.67(+2.31%)
Mar 07, 2023 29.18 29.18 29.18 29.18 0 +1.41(+5.07%)
Mar 06, 2023 27.78 27.78 27.78 27.78 181 +0.07(+0.26%)
Mar 03, 2023 27.70 27.70 27.70 27.70 0 -1.23(-4.24%)
Mar 02, 2023 28.93 28.93 28.93 28.93 0 -0.79(-2.66%)
Mar 01, 2023 29.72 29.72 29.72 29.72 228 -2.27(-7.08%)
Feb 28, 2023 31.99 31.99 31.99 31.99 47 +1.15(+3.72%)
Feb 27, 2023 30.84 30.84 30.84 30.84 0 -0.53(-1.70%)
Feb 24, 2023 31.37 31.37 31.37 31.37 0 +0.50(+1.63%)
Feb 23, 2023 30.89 30.89 30.72 30.87 660 -1.43(-4.41%)
Feb 22, 2023 32.30 32.30 32.30 32.30 55 +0.87(+2.76%)
Feb 21, 2023 31.43 31.43 31.43 31.43 65 +0.21(+0.68%)
Feb 17, 2023 31.41 31.41 31.22 31.22 517 +2.90(+10.23%)
Feb 16, 2023 28.32 28.32 28.32 28.32 277 +0.94(+3.43%)
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.