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

Microsectors Energy 3X Leveraged ETN (NY: WTIU )

19.68 -0.05 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2018 8.560 8.670 8.010 8.590 90,800 +0.29(+3.43%)
Dec 28, 2018 8.280 8.500 7.900 8.305 188,400 -0.14(-1.72%)
Dec 27, 2018 8.450 8.550 7.950 8.450 99,079 -0.84(-9.07%)
Dec 26, 2018 7.690 9.300 7.640 9.293 226,868 +1.38(+17.49%)
Dec 24, 2018 8.480 8.480 7.910 7.910 63,900 -0.81(-9.29%)
Dec 21, 2018 8.840 9.310 8.650 8.720 91,100 -0.50(-5.47%)
Dec 20, 2018 9.410 9.820 8.790 9.225 107,077 -0.81(-8.03%)
Dec 19, 2018 9.960 10.66 9.800 10.03 113,633 +0.52(+5.47%)
Dec 18, 2018 11.50 11.50 9.440 9.510 272,256 -2.19(-18.72%)
Dec 17, 2018 13.20 13.21 11.70 11.70 150,686 -1.31(-10.07%)
Dec 14, 2018 13.90 13.90 12.88 13.01 56,900 -1.33(-9.27%)
Dec 13, 2018 12.64 14.41 12.62 14.34 55,532 +1.40(+10.82%)
Dec 12, 2018 13.86 14.01 12.65 12.94 42,699 -0.42(-3.14%)
Dec 11, 2018 13.74 13.86 13.23 13.36 48,902 +0.63(+4.95%)
Dec 10, 2018 13.19 13.57 12.55 12.73 68,697 -1.28(-9.14%)
Dec 07, 2018 14.98 15.36 13.92 14.01 118,800 +0.60(+4.47%)
Dec 06, 2018 13.09 13.60 12.26 13.41 182,354 -1.02(-7.07%)
Dec 04, 2018 14.64 14.91 14.31 14.43 59,900 -0.23(-1.57%)
Dec 03, 2018 14.68 14.68 13.95 14.66 88,532 +1.91(+14.98%)
Nov 30, 2018 12.42 13.40 11.98 12.75 79,800 -0.52(-3.92%)
Nov 29, 2018 13.17 13.88 12.98 13.27 46,221 +0.67(+5.31%)
Nov 28, 2018 13.27 13.81 12.40 12.60 161,080 -1.05(-7.69%)
Nov 27, 2018 13.70 14.03 12.51 13.65 210,806 +0.04(+0.29%)
Nov 26, 2018 13.68 13.98 13.45 13.61 168,216 +0.11(+0.81%)
Nov 23, 2018 13.51 13.71 12.85 13.50 149,600 -2.75(-16.92%)
Nov 21, 2018 16.25 16.25 16.25 0 +0.94(+6.14%)
Nov 20, 2018 17.82 18.01 14.84 15.31 558,621 -3.96(-20.55%)
Nov 19, 2018 18.14 19.52 17.36 19.27 48,084 +0.31(+1.64%)
Nov 16, 2018 19.60 20.11 18.00 18.96 64,500 +0.30(+1.61%)
Nov 15, 2018 18.69 19.40 18.45 18.66 123,356 +0.17(+0.91%)
Nov 14, 2018 18.78 19.48 18.45 18.49 108,225 +1.25(+7.26%)
Nov 13, 2018 21.09 21.35 17.04 17.24 297,614 -4.25(-19.78%)
Nov 12, 2018 23.54 24.00 21.34 21.49 130,360 -1.16(-5.10%)
Nov 09, 2018 22.33 23.15 22.00 22.64 87,400 -0.73(-3.14%)
Nov 08, 2018 24.14 24.44 23.38 23.38 25,064 -1.26(-5.11%)
Nov 07, 2018 25.76 25.89 24.14 24.64 33,274 -0.62(-2.46%)
Nov 06, 2018 26.59 26.62 24.27 25.26 37,813 -0.75(-2.88%)
Nov 05, 2018 27.10 27.67 25.97 26.01 27,626 -0.10(-0.38%)
Nov 02, 2018 26.68 27.19 25.82 26.11 214,900 -0.80(-2.97%)
Nov 01, 2018 29.33 29.33 26.50 26.91 23,595 -2.16(-7.44%)
Oct 31, 2018 30.14 30.89 29.07 29.07 2,939 -1.33(-4.37%)
Oct 30, 2018 29.80 31.00 29.78 30.40 3,514 -0.71(-2.28%)
Oct 29, 2018 32.13 32.13 30.96 31.11 5,504 -1.51(-4.63%)
Oct 26, 2018 31.24 32.62 30.96 32.62 3,700 +0.82(+2.58%)
Oct 25, 2018 31.61 32.40 31.60 31.80 5,663 +1.04(+3.38%)
Oct 24, 2018 32.07 32.56 30.75 30.76 11,429 -0.20(-0.65%)
Oct 23, 2018 33.10 33.17 30.01 30.96 58,018 -4.84(-13.52%)
Oct 22, 2018 34.29 35.80 34.12 35.80 5,103 +0.78(+2.23%)
Oct 19, 2018 35.30 36.03 34.95 35.02 9,200 +0.57(+1.65%)
Oct 18, 2018 34.19 35.70 34.05 34.45 18,544 -1.80(-4.96%)
Oct 17, 2018 37.96 37.96 35.56 36.25 15,470 -2.73(-7.00%)
Oct 16, 2018 38.14 39.39 38.10 38.98 9,287 +0.59(+1.54%)
Oct 15, 2018 38.37 38.48 37.57 38.39 102,750 +0.08(+0.21%)
Oct 12, 2018 38.66 38.66 37.26 38.31 3,800 +1.19(+3.21%)
Oct 11, 2018 39.26 39.26 36.83 37.12 8,588 -3.48(-8.58%)
Oct 10, 2018 43.14 43.14 40.42 40.60 6,773 -3.41(-7.74%)
Oct 09, 2018 43.09 44.50 43.09 44.01 2,268 +1.04(+2.42%)
Oct 08, 2018 42.86 42.97 42.25 42.97 1,679 -0.32(-0.74%)
Oct 05, 2018 43.41 44.47 42.45 43.29 4,800 -0.10(-0.24%)
Oct 04, 2018 46.13 46.13 42.60 43.39 17,664 -3.55(-7.56%)
Oct 03, 2018 44.44 47.60 43.75 46.94 11,979 +2.26(+5.06%)
Oct 02, 2018 45.51 45.51 44.42 44.68 5,890 -0.83(-1.82%)
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.