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: 4:10 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 (%)
Feb 28, 2020 5.260 5.370 4.840 5.329 468,400 -0.58(-9.83%)
Feb 27, 2020 5.760 6.298 5.570 5.910 644,848 -0.78(-11.66%)
Feb 26, 2020 7.070 7.414 6.510 6.690 343,081 -0.48(-6.69%)
Feb 25, 2020 7.900 7.930 7.100 7.170 292,906 -0.68(-8.65%)
Feb 24, 2020 7.590 8.000 7.435 7.849 303,457 -0.98(-11.08%)
Feb 21, 2020 8.660 8.960 8.460 8.827 112,800 -0.31(-3.34%)
Feb 20, 2020 9.250 9.488 9.070 9.132 164,721 +0.19(+2.14%)
Feb 19, 2020 8.850 9.070 8.640 8.940 103,074 +0.51(+6.05%)
Feb 18, 2020 8.010 8.435 8.010 8.430 105,642 +0.00(+0.00%)
Feb 14, 2020 8.420 8.510 8.220 8.430 121,000 +0.23(+2.80%)
Feb 13, 2020 8.140 8.310 8.004 8.200 121,852 +0.07(+0.86%)
Feb 12, 2020 8.140 8.220 7.950 8.130 223,955 +0.64(+8.54%)
Feb 11, 2020 7.730 7.750 7.350 7.490 119,639 +0.22(+3.03%)
Feb 10, 2020 7.440 7.600 7.230 7.270 134,640 -0.40(-5.22%)
Feb 07, 2020 7.690 7.944 7.560 7.670 102,100 -0.31(-3.83%)
Feb 06, 2020 7.800 8.050 7.620 7.975 127,224 +0.03(+0.32%)
Feb 05, 2020 8.000 8.310 7.752 7.950 179,408 +0.57(+7.72%)
Feb 04, 2020 7.880 7.920 7.310 7.380 217,170 -0.11(-1.47%)
Feb 03, 2020 8.040 8.230 7.462 7.490 392,416 -0.78(-9.43%)
Jan 31, 2020 8.370 8.560 7.990 8.270 261,200 -0.59(-6.66%)
Jan 30, 2020 8.500 8.860 8.300 8.860 199,751 -0.19(-2.10%)
Jan 29, 2020 9.500 9.500 8.960 9.050 168,525 -0.22(-2.34%)
Jan 28, 2020 9.080 9.430 8.960 9.267 207,691 +0.34(+3.77%)
Jan 27, 2020 8.930 9.180 8.719 8.930 240,391 -0.79(-8.13%)
Jan 24, 2020 9.900 9.900 9.430 9.720 282,800 -0.68(-6.50%)
Jan 23, 2020 10.18 10.49 9.930 10.40 178,540 -0.63(-5.73%)
Jan 22, 2020 11.40 11.40 10.97 11.03 92,942 -0.97(-8.10%)
Jan 21, 2020 12.01 12.28 12.00 12.00 13,767 -0.28(-2.29%)
Jan 17, 2020 12.28 12.37 12.05 12.28 11,200 +0.13(+1.09%)
Jan 16, 2020 11.90 12.33 11.90 12.15 28,944 +0.31(+2.62%)
Jan 15, 2020 11.90 11.96 11.50 11.84 73,060 -0.29(-2.42%)
Jan 14, 2020 12.12 12.26 11.96 12.13 27,245 +0.24(+2.02%)
Jan 13, 2020 12.21 12.21 11.77 11.89 123,445 -0.64(-5.11%)
Jan 10, 2020 12.61 12.76 12.39 12.53 44,300 -0.29(-2.26%)
Jan 09, 2020 12.69 12.88 12.24 12.82 53,869 -0.49(-3.65%)
Jan 08, 2020 14.69 14.74 12.50 13.31 155,802 -1.62(-10.88%)
Jan 07, 2020 14.84 15.10 14.71 14.93 50,782 -0.12(-0.78%)
Jan 06, 2020 15.55 15.57 14.97 15.05 102,496 -0.05(-0.35%)
Jan 03, 2020 15.36 15.50 14.38 15.10 218,600 +1.23(+8.90%)
Jan 02, 2020 13.78 13.91 13.59 13.87 22,083 +0.03(+0.19%)
Dec 31, 2019 13.60 14.33 13.57 13.84 18,700 -0.35(-2.47%)
Dec 30, 2019 14.61 14.61 13.86 14.19 29,332 -0.06(-0.42%)
Dec 27, 2019 14.12 14.39 14.09 14.25 37,400 +0.03(+0.19%)
Dec 26, 2019 14.05 14.31 14.05 14.22 28,396 +0.41(+2.98%)
Dec 24, 2019 13.71 13.84 13.71 13.81 19,500 +0.20(+1.49%)
Dec 23, 2019 13.23 13.61 13.23 13.61 11,618 +0.24(+1.78%)
Dec 20, 2019 13.62 13.62 13.28 13.37 42,600 -0.39(-2.82%)
Dec 19, 2019 13.72 14.00 13.63 13.76 18,969 +0.11(+0.83%)
Dec 18, 2019 13.38 13.77 13.28 13.65 13,821 +0.06(+0.46%)
Dec 17, 2019 13.38 13.64 13.00 13.59 16,586 +0.41(+3.11%)
Dec 16, 2019 13.16 13.22 13.13 13.18 17,715 +0.29(+2.27%)
Dec 13, 2019 12.66 13.20 12.62 12.88 39,800 +0.31(+2.50%)
Dec 12, 2019 12.32 12.80 12.31 12.57 26,812 +0.29(+2.40%)
Dec 11, 2019 12.30 12.32 11.87 12.28 15,092 -0.30(-2.42%)
Dec 10, 2019 12.50 12.63 12.46 12.58 5,936 +0.19(+1.53%)
Dec 09, 2019 12.22 12.47 12.22 12.39 9,723 -0.02(-0.12%)
Dec 06, 2019 12.18 12.90 12.14 12.41 58,100 +0.41(+3.38%)
Dec 05, 2019 12.33 12.42 11.91 12.00 36,043 -0.00(-0.02%)
Dec 04, 2019 11.65 12.15 10.89 12.00 143,311 +1.17(+10.84%)
Dec 03, 2019 10.56 11.09 9.960 10.83 39,967 +0.22(+2.06%)
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.