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 )

13.33 -0.00 (-0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 8.780 9.249 8.480 8.654 172,800 +0.77(+9.82%)
Feb 27, 2020 8.010 8.210 7.497 7.880 187,961 +0.86(+12.24%)
Feb 26, 2020 6.660 7.180 6.364 7.021 77,239 +0.42(+6.37%)
Feb 25, 2020 6.030 6.620 6.030 6.600 39,979 +0.51(+8.40%)
Feb 24, 2020 6.230 6.312 5.980 6.089 74,193 +0.64(+11.66%)
Feb 21, 2020 5.610 5.660 5.429 5.453 177,600 +0.18(+3.41%)
Feb 20, 2020 5.190 5.280 5.050 5.273 63,229 -0.12(-2.18%)
Feb 19, 2020 5.470 5.590 5.330 5.391 113,322 -0.37(-6.41%)
Feb 18, 2020 6.040 6.040 5.750 5.760 25,667 +0.04(+0.70%)
Feb 14, 2020 5.740 5.840 5.710 5.720 47,500 -0.21(-3.54%)
Feb 13, 2020 5.940 6.040 5.860 5.930 62,602 -0.01(-0.17%)
Feb 12, 2020 5.930 6.060 5.880 5.940 44,428 -0.56(-8.62%)
Feb 11, 2020 6.280 6.620 6.260 6.500 61,473 -0.20(-2.99%)
Feb 10, 2020 6.590 6.730 6.500 6.700 31,851 +0.32(+5.08%)
Feb 07, 2020 6.400 6.460 6.240 6.376 48,200 +0.23(+3.76%)
Feb 06, 2020 6.350 6.410 6.140 6.145 36,195 -0.02(-0.36%)
Feb 05, 2020 6.090 6.300 5.838 6.167 34,116 -0.52(-7.78%)
Feb 04, 2020 6.260 6.700 6.225 6.687 56,021 +0.14(+2.09%)
Feb 03, 2020 6.170 6.580 6.010 6.550 133,201 +0.57(+9.52%)
Jan 31, 2020 5.980 6.170 5.790 5.981 81,900 +0.36(+6.42%)
Jan 30, 2020 5.840 5.950 5.610 5.620 82,863 +0.11(+2.04%)
Jan 29, 2020 5.350 5.580 5.350 5.508 45,996 +0.13(+2.37%)
Jan 28, 2020 5.500 5.560 5.290 5.380 17,308 -0.22(-3.93%)
Jan 27, 2020 5.600 5.680 5.460 5.600 90,947 +0.45(+8.63%)
Jan 24, 2020 5.080 5.284 5.070 5.155 36,400 +0.31(+6.43%)
Jan 23, 2020 4.930 5.040 4.827 4.843 48,207 +0.26(+5.74%)
Jan 22, 2020 4.430 4.600 4.430 4.580 26,141 +0.34(+7.98%)
Jan 21, 2020 4.260 4.260 4.150 4.242 26,864 +0.10(+2.46%)
Jan 17, 2020 4.130 4.225 4.130 4.140 15,500 -0.05(-1.21%)
Jan 16, 2020 4.255 4.270 4.110 4.191 16,549 -0.11(-2.54%)
Jan 15, 2020 4.287 4.420 4.270 4.300 54,350 +0.10(+2.29%)
Jan 14, 2020 4.194 4.260 4.190 4.204 25,360 -0.08(-1.83%)
Jan 13, 2020 4.190 4.301 4.190 4.282 27,359 +0.20(+4.95%)
Jan 10, 2020 4.060 4.120 4.030 4.080 19,900 +0.08(+2.13%)
Jan 09, 2020 4.050 4.179 3.960 3.995 52,091 +0.17(+4.31%)
Jan 08, 2020 3.550 4.050 3.540 3.830 215,764 +0.32(+9.27%)
Jan 07, 2020 3.524 3.570 3.470 3.505 39,620 +0.03(+0.74%)
Jan 06, 2020 3.360 3.500 3.360 3.479 92,320 +0.02(+0.56%)
Jan 03, 2020 3.400 3.591 3.380 3.460 268,500 -0.34(-8.94%)
Jan 02, 2020 3.800 3.855 3.780 3.800 21,565 -0.00(-0.00%)
Dec 31, 2019 3.880 3.885 3.684 3.800 130,300 +0.08(+2.15%)
Dec 30, 2019 3.630 3.800 3.630 3.720 94,587 +0.02(+0.54%)
Dec 27, 2019 3.700 3.760 3.670 3.700 97,100 -0.02(-0.54%)
Dec 26, 2019 3.760 3.760 3.680 3.720 95,361 -0.10(-2.62%)
Dec 24, 2019 3.870 3.870 3.810 3.820 9,800 -0.07(-1.74%)
Dec 23, 2019 3.960 3.990 3.873 3.888 24,426 -0.06(-1.57%)
Dec 20, 2019 3.900 4.000 3.900 3.950 43,800 +0.10(+2.70%)
Dec 19, 2019 3.870 3.880 3.790 3.846 39,902 -0.03(-0.79%)
Dec 18, 2019 3.954 3.980 3.820 3.877 98,355 -0.02(-0.47%)
Dec 17, 2019 3.940 3.970 3.870 3.895 103,248 -0.12(-3.11%)
Dec 16, 2019 4.020 4.050 4.019 4.020 27,425 -0.11(-2.59%)
Dec 13, 2019 4.370 4.370 4.000 4.127 89,700 -0.10(-2.44%)
Dec 12, 2019 4.320 4.320 4.151 4.230 67,952 -0.11(-2.43%)
Dec 11, 2019 4.271 4.460 4.265 4.335 22,107 +0.11(+2.58%)
Dec 10, 2019 4.320 4.320 4.200 4.226 63,513 -0.07(-1.71%)
Dec 09, 2019 4.370 4.370 4.260 4.300 28,601 +0.00(+0.00%)
Dec 06, 2019 4.520 4.520 4.146 4.300 116,900 -0.14(-3.15%)
Dec 05, 2019 4.320 4.490 4.300 4.440 110,582 -0.00(-0.08%)
Dec 04, 2019 4.610 4.610 4.370 4.444 179,533 -0.55(-10.95%)
Dec 03, 2019 5.110 5.170 4.890 4.990 27,640 -0.10(-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.