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 )

14.42 +0.29 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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, 2019 8.680 8.680 8.480 8.560 8,378 -0.08(-0.95%)
Feb 27, 2019 8.810 8.950 8.460 8.643 55,661 -0.65(-7.01%)
Feb 26, 2019 9.390 9.470 9.189 9.294 10,424 -0.12(-1.23%)
Feb 25, 2019 9.070 9.500 9.010 9.410 37,486 +0.79(+9.16%)
Feb 22, 2019 8.460 8.620 8.360 8.620 18,400 -0.14(-1.55%)
Feb 21, 2019 8.630 8.800 8.630 8.756 27,686 +0.12(+1.34%)
Feb 20, 2019 9.100 9.110 8.479 8.639 78,401 -0.31(-3.47%)
Feb 19, 2019 9.220 9.290 8.940 8.950 311,929 -0.14(-1.53%)
Feb 15, 2019 9.321 9.390 9.065 9.089 19,900 -0.62(-6.40%)
Feb 14, 2019 10.25 10.42 9.710 9.710 143,405 -0.31(-3.09%)
Feb 13, 2019 10.09 10.10 9.710 10.02 161,150 -0.52(-4.93%)
Feb 12, 2019 10.10 10.58 10.07 10.54 39,566 -0.47(-4.24%)
Feb 11, 2019 11.46 11.66 11.00 11.01 24,045 +0.18(+1.63%)
Feb 08, 2019 10.78 10.94 10.63 10.83 70,000 -0.02(-0.20%)
Feb 07, 2019 10.29 11.17 10.29 10.85 6,869 +0.74(+7.30%)
Feb 06, 2019 10.55 10.63 9.980 10.11 34,990 -0.17(-1.61%)
Feb 05, 2019 10.30 10.35 9.870 10.28 15,344 +0.57(+5.84%)
Feb 04, 2019 9.980 10.44 9.690 9.713 22,721 +0.31(+3.33%)
Feb 01, 2019 10.10 10.10 9.220 9.400 28,900 -0.75(-7.36%)
Jan 31, 2019 9.750 10.34 9.440 10.15 23,967 +0.14(+1.36%)
Jan 30, 2019 10.13 10.26 9.670 10.01 69,767 -0.67(-6.27%)
Jan 29, 2019 10.83 10.83 10.33 10.68 42,187 -0.68(-5.96%)
Jan 28, 2019 11.39 11.75 11.33 11.36 30,392 +0.81(+7.64%)
Jan 25, 2019 10.63 10.77 10.39 10.55 6,000 -0.22(-2.08%)
Jan 24, 2019 11.06 11.15 10.62 10.77 37,556 -0.36(-3.20%)
Jan 23, 2019 10.90 11.53 10.84 11.13 39,625 +0.22(+2.04%)
Jan 22, 2019 10.99 11.41 10.85 10.91 24,473 +0.54(+5.18%)
Jan 18, 2019 11.03 11.10 10.26 10.37 33,400 -0.95(-8.39%)
Jan 17, 2019 11.66 11.91 11.11 11.32 16,888 +0.12(+1.06%)
Jan 16, 2019 11.50 11.88 11.20 11.20 13,800 -0.19(-1.64%)
Jan 15, 2019 11.85 11.85 11.26 11.39 22,594 -1.10(-8.82%)
Jan 14, 2019 12.22 12.63 11.71 12.49 36,076 +0.72(+6.12%)
Jan 11, 2019 11.58 12.01 11.41 11.77 34,200 +0.55(+4.91%)
Jan 10, 2019 11.84 11.85 11.11 11.22 18,057 -0.18(-1.55%)
Jan 09, 2019 12.32 12.70 11.20 11.40 183,451 -2.08(-15.42%)
Jan 08, 2019 13.62 14.08 13.19 13.47 20,663 -0.93(-6.43%)
Jan 07, 2019 14.42 14.56 13.37 14.40 49,232 -0.40(-2.71%)
Jan 04, 2019 14.84 15.22 13.88 14.80 24,900 -1.14(-7.14%)
Jan 03, 2019 15.66 17.25 15.66 15.94 41,573 -0.49(-2.96%)
Jan 02, 2019 18.75 19.00 15.12 16.42 66,123 -0.90(-5.17%)
Dec 31, 2018 17.63 18.37 17.16 17.32 12,100 -0.83(-4.57%)
Dec 28, 2018 18.36 19.01 17.50 18.15 28,900 +0.59(+3.36%)
Dec 27, 2018 17.83 19.01 17.56 17.56 78,123 +1.34(+8.26%)
Dec 26, 2018 21.15 21.15 16.18 16.22 67,758 -4.93(-23.31%)
Dec 24, 2018 19.94 21.15 19.81 21.15 29,300 +1.71(+8.80%)
Dec 21, 2018 19.19 19.62 18.43 19.44 101,800 +0.89(+4.80%)
Dec 20, 2018 18.05 18.87 17.50 18.55 68,038 +1.36(+7.89%)
Dec 19, 2018 17.53 17.78 16.39 17.19 39,109 -1.12(-6.11%)
Dec 18, 2018 16.25 18.83 15.99 18.31 88,191 +2.65(+16.94%)
Dec 17, 2018 14.05 15.75 14.05 15.66 65,975 +1.45(+10.20%)
Dec 14, 2018 13.36 14.29 13.36 14.21 46,700 +1.34(+10.42%)
Dec 13, 2018 14.58 14.58 12.82 12.87 18,531 -1.55(-10.76%)
Dec 12, 2018 13.41 14.42 13.30 14.42 18,108 +0.50(+3.59%)
Dec 11, 2018 13.54 14.02 13.36 13.92 11,110 -0.76(-5.18%)
Dec 10, 2018 14.10 14.89 13.87 14.68 10,148 +1.28(+9.55%)
Dec 07, 2018 12.43 13.50 12.00 13.40 31,400 -0.68(-4.82%)
Dec 06, 2018 14.39 15.16 13.92 14.08 42,439 +0.83(+6.26%)
Dec 04, 2018 13.06 13.31 12.86 13.25 16,900 +0.14(+1.07%)
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.