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 (%)
Mar 31, 2020 0.3900 0.4000 0.3000 0.3300 12,217,249 +0.05(+17.86%)
Mar 30, 2020 0.2700 0.3600 0.2500 0.2800 11,368,914 +0.02(+7.65%)
Mar 27, 2020 0.3700 0.3770 0.2500 0.2601 9,380,300 -0.13(-32.79%)
Mar 26, 2020 0.3400 0.4749 0.3100 0.3870 9,767,153 -0.05(-12.05%)
Mar 25, 2020 0.2800 0.4500 0.2700 0.4400 15,084,225 +0.17(+62.96%)
Mar 24, 2020 0.2500 0.2900 0.2500 0.2700 12,852,943 +0.05(+22.73%)
Mar 23, 2020 0.2200 0.2200 0.1900 0.2200 12,039,409 -0.01(-5.01%)
Mar 20, 2020 0.3000 0.3149 0.2300 0.2316 16,248,400 -0.09(-27.62%)
Mar 19, 2020 0.3600 0.3980 0.2501 0.3200 18,269,844 -0.04(-11.63%)
Mar 18, 2020 0.4908 0.5100 0.3000 0.3621 12,862,955 -0.31(-46.08%)
Mar 17, 2020 0.8300 0.8660 0.6579 0.6716 3,721,783 -0.16(-19.33%)
Mar 16, 2020 0.8300 0.9700 0.7900 0.8325 3,775,428 -0.42(-33.67%)
Mar 13, 2020 1.220 1.320 1.050 1.255 2,459,200 +0.24(+24.26%)
Mar 12, 2020 1.000 1.155 0.9700 1.010 2,113,419 -0.23(-18.55%)
Mar 11, 2020 1.290 1.323 1.190 1.240 1,443,313 -0.18(-12.37%)
Mar 10, 2020 1.390 1.500 1.240 1.415 3,611,675 +0.03(+1.80%)
Mar 09, 2020 1.710 3.250 1.380 1.390 6,018,767 -2.61(-65.25%)
Mar 06, 2020 4.900 4.940 3.880 4.000 1,608,900 -1.51(-27.45%)
Mar 05, 2020 5.890 5.911 5.420 5.513 182,023 -0.45(-7.50%)
Mar 04, 2020 6.410 6.440 5.817 5.960 270,276 -0.03(-0.50%)
Mar 03, 2020 6.210 6.500 5.710 5.990 566,255 -0.05(-0.83%)
Mar 02, 2020 5.630 6.070 5.430 6.040 488,091 +0.71(+13.34%)
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%)
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.