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 )

13.73 -0.69 (-4.79%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 19, 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 (%)
May 31, 2019 9.020 9.820 8.880 9.811 76,800 +1.47(+17.63%)
May 30, 2019 7.360 8.376 7.360 8.340 42,353 +0.90(+12.11%)
May 29, 2019 7.860 8.150 7.400 7.439 43,503 +0.00(+0.00%)
May 28, 2019 7.220 7.500 7.210 7.439 36,329 -0.03(-0.37%)
May 24, 2019 7.510 7.958 7.460 7.467 12,600 -0.28(-3.64%)
May 23, 2019 7.330 8.010 7.310 7.749 72,503 +1.02(+15.14%)
May 22, 2019 6.370 6.800 6.340 6.730 31,147 +0.54(+8.81%)
May 21, 2019 6.160 6.185 6.139 6.185 5,418 +0.04(+0.61%)
May 20, 2019 6.198 6.300 6.113 6.147 17,901 -0.12(-1.95%)
May 17, 2019 6.160 6.280 6.040 6.270 37,100 +0.11(+1.78%)
May 16, 2019 6.250 6.250 6.040 6.160 63,472 -0.26(-4.02%)
May 15, 2019 6.740 6.740 6.400 6.418 33,528 -0.17(-2.60%)
May 14, 2019 6.590 6.610 6.500 6.590 5,471 -0.29(-4.27%)
May 13, 2019 6.180 6.910 6.100 6.884 81,770 +0.24(+3.59%)
May 10, 2019 6.578 6.660 6.545 6.646 24,800 -0.01(-0.22%)
May 09, 2019 6.580 6.820 6.580 6.660 32,345 +0.09(+1.45%)
May 08, 2019 6.700 6.770 6.410 6.565 51,589 -0.24(-3.55%)
May 07, 2019 6.690 6.920 6.650 6.807 75,751 +0.52(+8.30%)
May 06, 2019 6.760 6.760 6.268 6.285 17,552 -0.32(-4.77%)
May 03, 2019 6.680 6.680 6.420 6.601 51,200 -0.09(-1.34%)
May 02, 2019 6.490 6.810 6.490 6.690 92,564 +0.59(+9.64%)
May 01, 2019 6.017 6.270 6.017 6.102 50,346 +0.08(+1.36%)
Apr 30, 2019 5.890 6.190 5.890 6.020 60,086 -0.10(-1.63%)
Apr 29, 2019 6.200 6.310 6.095 6.120 27,104 -0.20(-3.17%)
Apr 26, 2019 5.970 6.400 5.960 6.320 75,600 +0.57(+9.99%)
Apr 25, 2019 5.560 5.750 5.520 5.746 68,175 +0.17(+2.98%)
Apr 24, 2019 5.450 5.590 5.450 5.580 13,347 +0.14(+2.53%)
Apr 23, 2019 5.540 5.540 5.401 5.442 19,427 -0.16(-2.82%)
Apr 22, 2019 5.700 5.700 5.520 5.600 59,364 -0.42(-6.98%)
Apr 18, 2019 6.140 6.140 6.020 6.020 2,300 -0.07(-1.08%)
Apr 17, 2019 5.990 6.086 5.966 6.086 5,244 +0.13(+2.10%)
Apr 16, 2019 6.170 6.220 5.960 5.960 39,811 -0.19(-3.08%)
Apr 15, 2019 6.130 6.220 6.090 6.150 26,217 +0.11(+1.82%)
Apr 12, 2019 5.998 6.070 5.946 6.040 51,800 -0.08(-1.31%)
Apr 11, 2019 6.060 6.210 5.980 6.120 44,090 +0.19(+3.20%)
Apr 10, 2019 5.976 6.030 5.880 5.930 29,268 -0.15(-2.40%)
Apr 09, 2019 6.100 6.120 6.065 6.076 3,955 +0.12(+1.94%)
Apr 08, 2019 6.200 6.197 5.960 5.960 54,504 -0.37(-5.85%)
Apr 05, 2019 6.520 6.580 6.299 6.330 59,700 -0.34(-5.10%)
Apr 04, 2019 6.570 6.734 6.490 6.670 87,908 +0.11(+1.69%)
Apr 03, 2019 6.550 6.660 6.470 6.560 34,841 +0.04(+0.61%)
Apr 02, 2019 6.680 6.723 6.480 6.520 49,121 -0.32(-4.69%)
Apr 01, 2019 7.210 7.220 6.840 6.841 70,226 -0.53(-7.22%)
Mar 29, 2019 7.280 7.480 7.280 7.373 19,800 -0.30(-3.97%)
Mar 28, 2019 7.870 7.910 7.678 7.678 90,524 +0.01(+0.10%)
Mar 27, 2019 7.400 7.880 7.397 7.670 29,477 +0.23(+3.09%)
Mar 26, 2019 7.380 7.530 7.320 7.440 30,148 -0.42(-5.34%)
Mar 25, 2019 7.940 8.120 7.770 7.860 43,015 -0.03(-0.38%)
Mar 22, 2019 7.760 8.070 7.760 7.890 24,800 +0.35(+4.62%)
Mar 21, 2019 7.420 7.570 7.360 7.542 16,036 +0.09(+1.23%)
Mar 20, 2019 7.720 7.720 7.410 7.450 17,650 -0.38(-4.91%)
Mar 19, 2019 7.600 7.835 7.590 7.835 10,433 +0.04(+0.58%)
Mar 18, 2019 7.920 7.940 7.700 7.790 33,001 -0.19(-2.34%)
Mar 15, 2019 8.184 8.184 7.940 7.976 24,100 +0.02(+0.28%)
Mar 14, 2019 7.970 8.110 7.890 7.954 28,934 -0.06(-0.70%)
Mar 13, 2019 8.230 8.280 7.970 8.010 70,379 -0.66(-7.61%)
Mar 12, 2019 8.520 8.670 8.400 8.670 16,963 -0.04(-0.46%)
Mar 11, 2019 8.724 8.860 8.668 8.710 32,431 -0.31(-3.48%)
Mar 08, 2019 9.510 9.700 9.000 9.024 20,600 +0.18(+2.08%)
Mar 07, 2019 8.770 8.840 8.750 8.840 6,734 -0.12(-1.37%)
Mar 06, 2019 9.120 9.300 8.950 8.963 18,348 +0.14(+1.60%)
Mar 05, 2019 8.650 8.821 8.650 8.821 8,433 -0.02(-0.23%)
Mar 04, 2019 8.670 9.000 8.650 8.842 9,824 -0.33(-3.58%)
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.