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 )

15.13 +0.09 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 25, 2020 17.05 17.05 17.05 0 -0.22(-1.27%)
Mar 24, 2020 15.24 17.68 15.24 17.27 50,347 +0.82(+4.98%)
Mar 23, 2020 17.88 17.94 15.78 16.45 161,736 -0.36(-2.14%)
Mar 20, 2020 12.30 17.43 11.60 16.81 310,500 +3.83(+29.51%)
Mar 19, 2020 27.31 32.56 8.700 12.98 437,655 -16.98(-56.68%)
Mar 18, 2020 30.98 41.92 28.01 29.96 473,220 +6.76(+29.12%)
Mar 17, 2020 19.93 23.91 18.65 23.20 246,462 +3.23(+16.19%)
Mar 16, 2020 19.47 20.24 17.51 19.97 281,160 +6.74(+50.94%)
Mar 13, 2020 13.90 16.18 12.21 13.23 160,200 -3.22(-19.57%)
Mar 12, 2020 16.92 17.00 14.80 16.45 231,789 +2.58(+18.60%)
Mar 11, 2020 13.48 14.39 13.15 13.87 164,673 +1.57(+12.76%)
Mar 10, 2020 13.50 15.33 11.79 12.30 260,595 -5.96(-32.64%)
Mar 09, 2020 17.52 19.13 15.13 18.26 511,568 +8.01(+78.15%)
Mar 06, 2020 9.010 10.56 8.930 10.25 184,900 +2.18(+27.01%)
Mar 05, 2020 7.610 8.220 7.570 8.070 67,813 +0.55(+7.32%)
Mar 04, 2020 6.970 7.670 6.940 7.519 140,884 +0.06(+0.87%)
Mar 03, 2020 7.170 7.790 6.780 7.454 113,628 +0.07(+0.99%)
Mar 02, 2020 8.030 8.350 7.381 7.381 63,635 -1.27(-14.71%)
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%)
Dec 02, 2019 4.980 5.165 4.939 5.095 67,981 -0.14(-2.58%)
Nov 29, 2019 4.850 5.280 4.850 5.230 134,600 +0.61(+13.21%)
Nov 27, 2019 4.560 4.750 4.540 4.620 43,900 +0.05(+1.09%)
Nov 26, 2019 4.580 4.645 4.520 4.570 25,193 -0.09(-1.85%)
Nov 25, 2019 4.760 4.800 4.630 4.656 42,649 -0.00(-0.09%)
Nov 22, 2019 4.580 4.760 4.560 4.660 51,000 +0.10(+2.18%)
Nov 21, 2019 4.750 4.750 4.520 4.561 142,840 -0.36(-7.24%)
Nov 20, 2019 5.270 5.280 4.820 4.917 61,167 -0.46(-8.61%)
Nov 19, 2019 5.220 5.450 5.190 5.380 67,366 +0.38(+7.60%)
Nov 18, 2019 4.890 5.060 4.870 5.000 115,596 +0.23(+4.82%)
Nov 15, 2019 5.020 5.020 4.714 4.770 41,600 -0.22(-4.45%)
Nov 14, 2019 4.840 5.031 4.800 4.992 48,674 +0.08(+1.56%)
Nov 13, 2019 5.020 5.020 4.860 4.915 33,296 -0.12(-2.38%)
Nov 12, 2019 4.894 5.100 4.860 5.035 33,491 +0.00(+0.01%)
Nov 11, 2019 5.091 5.091 4.940 5.035 20,231 +0.14(+2.76%)
Nov 08, 2019 5.225 5.310 4.890 4.899 40,400 -0.13(-2.57%)
Nov 07, 2019 4.900 5.040 4.800 5.029 95,422 -0.10(-1.97%)
Nov 06, 2019 4.930 5.220 4.810 5.130 88,120 +0.16(+3.22%)
Nov 05, 2019 4.980 4.990 4.900 4.970 44,715 -0.16(-3.13%)
Nov 04, 2019 4.980 5.150 4.910 5.131 73,292 -0.13(-2.46%)
Nov 01, 2019 5.664 5.664 5.200 5.260 85,400 -0.64(-10.91%)
Oct 31, 2019 5.773 6.000 5.750 5.904 39,777 +0.24(+4.30%)
Oct 30, 2019 5.490 5.750 5.490 5.660 33,434 +0.19(+3.48%)
Oct 29, 2019 5.635 5.638 5.348 5.470 37,063 +0.09(+1.58%)
Oct 28, 2019 5.120 5.435 5.092 5.385 37,763 +0.24(+4.66%)
Oct 25, 2019 5.330 5.430 5.145 5.145 106,400 -0.14(-2.56%)
Oct 24, 2019 5.300 5.369 5.200 5.280 48,602 -0.13(-2.37%)
Oct 23, 2019 5.980 5.980 5.356 5.408 80,524 -0.46(-7.87%)
Oct 22, 2019 5.940 6.040 5.760 5.870 53,630 -0.25(-4.10%)
Oct 21, 2019 6.380 6.380 6.110 6.121 100,351 +0.03(+0.51%)
Oct 18, 2019 5.909 6.225 5.860 6.090 72,800 +0.09(+1.52%)
Oct 17, 2019 6.330 6.417 5.970 5.999 46,555 -0.20(-3.29%)
Oct 16, 2019 6.360 6.360 6.100 6.203 28,784 -0.16(-2.47%)
Oct 15, 2019 6.260 6.440 6.190 6.360 38,370 +0.17(+2.72%)
Oct 14, 2019 6.200 6.357 6.190 6.192 55,332 +0.37(+6.38%)
Oct 11, 2019 6.112 6.112 5.780 5.820 191,600 -0.39(-6.27%)
Oct 10, 2019 6.350 6.470 6.200 6.210 51,075 -0.39(-5.91%)
Oct 09, 2019 6.293 6.640 6.250 6.600 39,810 -0.14(-2.05%)
Oct 08, 2019 6.800 6.830 6.570 6.738 71,367 +0.24(+3.67%)
Oct 07, 2019 6.355 6.580 6.090 6.500 64,876 -0.01(-0.16%)
Oct 04, 2019 6.480 6.750 6.360 6.510 27,400 -0.20(-2.98%)
Oct 03, 2019 6.840 7.200 6.641 6.710 119,293 +0.10(+1.51%)
Oct 02, 2019 6.285 6.740 6.285 6.610 87,963 +0.35(+5.59%)
Oct 01, 2019 5.910 6.450 5.910 6.260 71,498 +0.23(+3.81%)
Sep 30, 2019 5.800 6.080 5.650 6.030 90,061 +0.45(+8.07%)
Sep 27, 2019 5.687 5.700 5.430 5.580 55,600 +0.19(+3.58%)
Sep 26, 2019 5.580 5.660 5.351 5.387 77,779 +0.02(+0.31%)
Sep 25, 2019 5.550 5.600 5.058 5.370 131,314 +0.12(+2.29%)
Sep 24, 2019 5.000 5.270 4.960 5.250 128,959 +0.36(+7.36%)
Sep 23, 2019 4.970 5.030 4.830 4.890 36,158 +0.01(+0.23%)
Sep 20, 2019 4.840 5.010 4.750 4.879 145,500 -0.01(-0.23%)
Sep 19, 2019 4.830 4.968 4.800 4.890 127,819 -0.12(-2.36%)
Sep 18, 2019 5.000 5.110 4.825 5.008 175,956 +0.20(+4.12%)
Sep 17, 2019 4.210 4.866 4.207 4.810 376,284 +0.54(+12.65%)
Sep 16, 2019 5.110 5.200 3.919 4.270 714,529 -2.82(-39.78%)
Sep 13, 2019 6.974 7.150 6.974 7.091 59,900 +0.06(+0.87%)
Sep 12, 2019 7.300 7.350 6.990 7.030 109,483 +0.32(+4.77%)
Sep 11, 2019 6.180 6.825 6.150 6.710 116,851 +0.47(+7.53%)
Sep 10, 2019 6.010 6.312 5.850 6.240 90,567 +0.16(+2.62%)
Sep 09, 2019 6.330 6.350 6.030 6.080 88,320 -0.49(-7.45%)
Sep 06, 2019 7.070 7.180 6.460 6.570 87,200 -0.17(-2.52%)
Sep 05, 2019 6.530 6.790 6.240 6.740 105,897 +0.03(+0.50%)
Sep 04, 2019 7.110 7.120 6.600 6.706 147,435 -0.98(-12.77%)
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.