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 )

13.48 +0.28 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 18.08 18.37 17.50 17.97 14,997 +0.07(+0.39%)
Nov 29, 2017 17.50 18.28 17.15 17.90 7,480 +0.43(+2.46%)
Nov 28, 2017 17.54 17.56 17.27 17.47 5,564 +0.05(+0.29%)
Nov 27, 2017 17.10 17.61 17.10 17.42 48,232 +0.78(+4.69%)
Nov 24, 2017 16.83 16.89 16.63 16.64 11,809 -0.77(-4.42%)
Nov 22, 2017 17.67 18.02 17.40 17.41 33,786 -1.04(-5.64%)
Nov 21, 2017 18.99 18.99 18.22 18.45 7,574 -0.59(-3.09%)
Nov 20, 2017 19.12 19.60 19.04 19.04 7,806 +0.40(+2.14%)
Nov 17, 2017 19.21 19.21 18.64 18.64 6,603 -1.49(-7.40%)
Nov 16, 2017 19.98 20.28 19.85 20.13 2,255 +0.06(+0.30%)
Nov 15, 2017 20.15 20.30 19.91 20.07 3,750 +0.22(+1.11%)
Nov 14, 2017 18.83 20.00 18.83 19.85 8,476 +1.24(+6.66%)
Nov 13, 2017 18.48 18.64 18.18 18.61 976 +0.15(+0.84%)
Nov 10, 2017 18.23 18.48 18.09 18.46 3,745 +0.21(+1.12%)
Nov 09, 2017 18.33 18.42 17.87 18.25 30,174 -0.28(-1.51%)
Nov 08, 2017 18.38 18.86 17.58 18.53 30,669 +0.37(+2.01%)
Nov 07, 2017 18.24 18.35 17.95 18.16 12,220 +0.15(+0.83%)
Nov 06, 2017 19.75 19.75 17.81 18.01 17,718 -1.75(-8.85%)
Nov 03, 2017 20.82 20.93 19.72 19.76 6,270 -1.12(-5.34%)
Nov 02, 2017 21.27 21.42 20.88 20.88 6,521 -0.49(-2.29%)
Nov 01, 2017 20.62 21.54 20.58 21.37 14,783 +0.09(+0.42%)
Oct 31, 2017 21.64 21.73 21.13 21.28 10,237 -0.28(-1.30%)
Oct 30, 2017 21.95 21.27 21.56 14,962 -0.25(-1.15%)
Oct 27, 2017 22.65 22.80 21.80 21.81 11,875 -1.71(-7.27%)
Oct 26, 2017 24.25 24.46 23.49 23.52 8,207 -0.61(-2.53%)
Oct 25, 2017 24.06 24.48 24.03 24.13 2,653 +0.31(+1.29%)
Oct 24, 2017 24.42 24.70 23.71 23.82 6,378 -0.83(-3.36%)
Oct 23, 2017 24.20 24.86 24.20 24.65 3,231 +0.12(+0.49%)
Oct 20, 2017 25.46 25.46 24.53 24.53 4,942 -0.58(-2.31%)
Oct 19, 2017 25.27 25.28 24.80 25.11 7,705 +0.70(+2.87%)
Oct 18, 2017 24.08 24.49 23.80 24.41 3,506 +0.08(+0.33%)
Oct 17, 2017 24.20 25.03 23.91 24.33 21,592 +0.03(+0.12%)
Oct 16, 2017 23.85 24.55 23.84 24.30 9,605 -0.73(-2.92%)
Oct 13, 2017 24.79 25.32 24.79 25.03 10,585 -1.05(-4.03%)
Oct 12, 2017 26.54 26.61 25.70 26.08 6,680 +0.97(+3.86%)
Oct 11, 2017 25.46 26.15 25.11 25.11 13,872 -0.57(-2.21%)
Oct 10, 2017 26.39 26.39 25.48 25.68 8,142 -2.33(-8.33%)
Oct 09, 2017 27.86 28.35 27.56 28.01 6,605 -0.29(-1.02%)
Oct 06, 2017 28.20 28.52 28.20 28.30 8,094 +2.21(+8.47%)
Oct 05, 2017 26.17 26.19 25.42 26.09 13,930 -1.50(-5.44%)
Oct 04, 2017 27.13 27.69 26.40 27.59 19,493 +0.82(+3.06%)
Oct 03, 2017 26.25 26.83 26.25 26.77 5,341 +0.27(+1.02%)
Oct 02, 2017 26.83 27.02 26.42 26.50 21,155 +1.43(+5.70%)
Sep 29, 2017 25.44 25.44 24.80 25.07 5,716 -0.01(-0.03%)
Sep 28, 2017 23.64 25.48 23.48 25.08 6,143 +0.81(+3.34%)
Sep 27, 2017 24.20 24.77 24.20 24.27 10,431 -0.34(-1.38%)
Sep 26, 2017 25.08 25.08 24.61 24.61 3,805 +0.47(+1.95%)
Sep 25, 2017 25.60 25.66 24.11 24.14 10,858 -2.79(-10.36%)
Sep 22, 2017 26.92 26.95 26.55 26.93 3,743 +0.44(+1.66%)
Sep 21, 2017 27.22 27.22 26.49 26.49 4,829 -0.01(-0.04%)
Sep 20, 2017 26.87 27.12 25.98 26.50 22,888 -1.17(-4.23%)
Sep 19, 2017 26.74 27.85 26.69 27.67 5,316 +0.51(+1.88%)
Sep 18, 2017 27.36 28.01 27.00 27.16 7,703 +0.21(+0.76%)
Sep 15, 2017 27.11 27.30 26.88 26.95 2,458 -0.50(-1.80%)
Sep 14, 2017 27.19 27.51 26.38 27.45 15,821 -0.56(-2.00%)
Sep 13, 2017 29.11 29.53 28.01 28.01 10,155 -1.84(-6.16%)
Sep 12, 2017 30.21 30.39 29.82 29.85 3,186 -0.47(-1.55%)
Sep 11, 2017 32.00 32.00 30.00 30.32 6,443 -0.87(-2.78%)
Sep 08, 2017 28.95 31.51 28.94 31.19 14,240 +2.43(+8.44%)
Sep 07, 2017 28.76 29.20 28.57 28.76 10,784 +0.07(+0.24%)
Sep 06, 2017 28.84 29.21 28.37 28.69 21,770 -1.08(-3.63%)
Sep 05, 2017 29.61 29.91 29.04 29.77 17,078 -1.95(-6.15%)
Sep 01, 2017 32.25 32.80 31.72 31.72 19,768 -0.47(-1.46%)
Aug 31, 2017 33.85 33.85 31.74 32.19 31,164 -2.93(-8.34%)
Aug 30, 2017 34.72 35.20 33.68 35.12 17,147 +0.93(+2.72%)
Aug 29, 2017 34.44 35.26 34.19 34.19 29,485 +0.37(+1.09%)
Aug 28, 2017 32.64 34.84 32.64 33.82 29,515 +1.85(+5.79%)
Aug 25, 2017 32.16 32.59 31.76 31.97 9,279 -0.40(-1.24%)
Aug 24, 2017 31.90 33.23 31.73 32.37 8,722 +1.37(+4.42%)
Aug 23, 2017 32.28 32.28 31.00 31.00 5,651 -1.15(-3.58%)
Aug 22, 2017 32.20 32.46 31.59 32.15 5,647 -0.53(-1.62%)
Aug 21, 2017 31.28 33.16 31.09 32.68 6,031 +2.18(+7.15%)
Aug 18, 2017 33.86 34.13 30.34 30.50 15,006 -3.45(-10.16%)
Aug 17, 2017 34.85 34.92 33.79 33.95 7,549 -0.49(-1.42%)
Aug 16, 2017 32.64 34.50 32.16 34.44 23,020 +1.71(+5.22%)
Aug 15, 2017 33.66 33.79 32.73 32.73 8,914 -0.25(-0.76%)
Aug 14, 2017 30.59 33.54 30.00 32.98 22,259 +2.42(+7.92%)
Aug 11, 2017 31.37 31.98 30.59 30.56 5,907 -0.70(-2.24%)
Aug 10, 2017 28.51 31.35 28.48 31.26 76,771 +1.97(+6.71%)
Aug 09, 2017 29.55 30.18 29.29 29.29 19,093 -0.78(-2.58%)
Aug 08, 2017 30.22 30.31 29.18 30.07 23,029 +0.34(+1.14%)
Aug 07, 2017 30.32 30.87 29.62 29.73 17,099 +0.28(+0.95%)
Aug 04, 2017 30.16 30.78 29.29 29.45 9,830 -0.91(-3.00%)
Aug 03, 2017 29.00 30.57 28.77 30.36 18,426 +1.00(+3.41%)
Aug 02, 2017 29.98 30.78 29.29 29.36 67,641 -0.50(-1.67%)
Aug 01, 2017 29.46 31.29 29.15 29.86 21,676 +1.69(+6.00%)
Jul 31, 2017 29.37 30.04 27.99 28.17 21,971 -1.06(-3.63%)
Jul 28, 2017 29.90 29.90 29.00 29.23 42,157 -0.96(-3.18%)
Jul 27, 2017 30.89 31.30 30.12 30.19 19,919 -0.98(-3.14%)
Jul 26, 2017 31.67 32.54 30.79 31.17 24,190 -1.47(-4.50%)
Jul 25, 2017 32.64 32.64 11,746 -3.54(-9.78%)
Jul 24, 2017 36.50 36.77 36.03 36.18 17,582 -1.75(-4.61%)
Jul 21, 2017 35.74 38.22 35.74 37.93 80,487 +2.76(+7.85%)
Jul 20, 2017 35.20 33.69 35.17 6,376 +0.88(+2.57%)
Jul 19, 2017 35.21 35.35 34.01 34.29 5,632 -1.57(-4.38%)
Jul 18, 2017 35.16 36.47 35.16 35.86 5,687 -1.07(-2.90%)
Jul 17, 2017 35.55 36.93 35.48 36.93 5,786 +1.44(+4.06%)
Jul 14, 2017 35.69 36.50 35.31 35.49 4,977 -1.28(-3.48%)
Jul 13, 2017 37.57 37.57 36.69 36.77 3,806 -1.71(-4.44%)
Jul 12, 2017 36.96 39.00 35.92 38.48 18,755 -0.77(-1.96%)
Jul 11, 2017 41.71 41.71 38.85 39.25 9,851 -1.89(-4.59%)
Jul 10, 2017 42.20 42.20 40.25 41.14 12,719 -0.42(-1.01%)
Jul 07, 2017 40.46 42.70 40.46 41.56 11,703 +2.38(+6.07%)
Jul 06, 2017 37.47 39.18 35.81 39.18 17,909 -0.45(-1.14%)
Jul 05, 2017 36.17 39.81 36.17 39.63 11,932 +3.97(+11.13%)
Jul 03, 2017 36.62 36.62 35.63 35.66 3,508 -1.84(-4.92%)
Jun 30, 2017 39.62 37.50 37.50 2,872 -3.16(-7.76%)
Jun 29, 2017 40.03 40.98 39.36 40.66 4,672 -0.26(-0.64%)
Jun 28, 2017 42.77 42.77 40.82 40.92 8,724 -1.48(-3.49%)
Jun 27, 2017 43.95 43.95 41.85 42.40 8,181 -2.44(-5.44%)
Jun 26, 2017 46.03 47.10 44.84 44.84 2,743 -1.24(-2.69%)
Jun 23, 2017 47.30 47.79 45.78 46.08 9,381 -1.23(-2.60%)
Jun 22, 2017 47.12 47.34 45.49 47.31 4,885 -0.94(-1.95%)
Jun 21, 2017 44.68 49.24 42.99 48.25 29,378 +3.34(+7.44%)
Jun 20, 2017 45.14 46.28 44.73 44.91 10,353 +2.50(+5.89%)
Jun 19, 2017 40.35 42.52 40.15 42.41 8,910 +1.44(+3.51%)
Jun 16, 2017 41.00 41.35 40.86 40.97 5,215 -0.89(-2.13%)
Jun 15, 2017 41.49 41.90 41.38 41.86 5,153 +0.99(+2.42%)
Jun 14, 2017 37.99 41.36 37.12 40.87 34,236 +3.95(+10.70%)
Jun 13, 2017 38.20 38.66 36.80 36.92 4,270 -0.94(-2.48%)
Jun 12, 2017 36.82 37.89 36.59 37.86 2,150 -0.51(-1.33%)
Jun 09, 2017 38.33 38.45 37.81 38.37 4,153 -0.53(-1.36%)
Jun 08, 2017 39.47 39.47 37.93 38.90 7,153 +0.23(+0.59%)
Jun 07, 2017 34.72 38.67 34.52 38.67 13,569 +4.88(+14.44%)
Jun 06, 2017 35.54 35.77 33.79 33.79 9,620 -1.46(-4.14%)
Jun 05, 2017 35.94 36.32 35.12 35.25 9,896 +0.78(+2.26%)
Jun 02, 2017 34.89 35.51 34.35 34.47 7,894 +0.49(+1.44%)
Jun 01, 2017 33.05 33.98 31.75 33.98 9,076 +0.47(+1.39%)
May 31, 2017 33.50 34.36 33.21 33.51 6,783 +2.96(+9.70%)
May 30, 2017 31.81 31.97 30.55 30.55 2,376 -0.19(-0.62%)
May 26, 2017 32.00 32.28 30.74 30.74 6,771 -2.13(-6.48%)
May 25, 2017 29.00 32.95 28.65 32.87 34,719 +4.38(+15.37%)
May 24, 2017 28.16 28.82 27.83 28.49 5,951 +0.39(+1.39%)
May 23, 2017 28.60 28.74 28.01 28.10 3,745 -0.78(-2.70%)
May 22, 2017 28.45 29.13 28.45 28.88 3,982 -0.60(-2.03%)
May 19, 2017 30.23 30.23 29.35 29.48 5,741 -1.98(-6.28%)
May 18, 2017 32.70 32.75 31.24 31.45 4,440 -0.28(-0.88%)
May 17, 2017 32.07 32.89 31.13 31.73 12,095 -1.18(-3.57%)
May 16, 2017 31.65 32.91 31.65 32.91 1,849 +0.62(+1.92%)
May 15, 2017 31.50 32.38 31.35 32.29 2,091 -2.86(-8.14%)
May 12, 2017 34.45 35.43 34.31 35.15 3,045 +0.46(+1.33%)
May 11, 2017 34.50 34.69 34.04 34.69 2,203 -0.74(-2.09%)
May 10, 2017 37.49 37.49 34.68 35.43 16,140 -3.72(-9.50%)
May 09, 2017 38.50 39.76 38.13 39.15 11,708 +1.20(+3.16%)
May 08, 2017 38.19 39.54 37.04 37.95 19,844 -0.15(-0.39%)
May 05, 2017 40.54 40.54 37.63 38.10 11,660 -2.38(-5.88%)
May 04, 2017 37.83 40.70 37.83 40.48 20,120 +5.02(+14.16%)
May 03, 2017 35.52 35.94 35.00 35.46 5,972 -0.40(-1.12%)
May 02, 2017 33.93 36.21 33.93 35.86 9,116 +2.23(+6.63%)
May 01, 2017 33.29 33.63 33.29 33.63 1,537 +1.71(+5.34%)
Apr 28, 2017 31.91 31.93 31.91 31.93 410 -0.80(-2.46%)
Apr 27, 2017 33.71 34.27 32.73 32.73 8,664 +1.07(+3.38%)
Apr 26, 2017 31.41 31.83 31.35 31.66 5,371 +0.21(+0.67%)
Apr 25, 2017 32.52 32.52 31.41 31.45 6,493 -1.21(-3.70%)
Apr 24, 2017 32.36 32.74 32.23 32.66 1,716 +0.79(+2.48%)
Apr 21, 2017 30.39 32.32 30.39 31.87 2,610 +1.68(+5.57%)
Apr 20, 2017 29.80 30.19 29.55 30.19 4,424 +0.66(+2.24%)
Apr 19, 2017 28.04 29.97 27.87 29.53 4,860 +3.21(+12.20%)
Apr 18, 2017 26.32 26.32 26.32 26.32 108 -0.05(-0.19%)
Apr 17, 2017 25.93 26.37 25.87 26.37 3,580 +0.73(+2.85%)
Apr 13, 2017 25.54 25.84 25.48 25.64 2,558 -0.35(-1.35%)
Apr 12, 2017 25.18 26.02 25.17 25.99 2,877 +0.37(+1.44%)
Apr 11, 2017 26.04 26.25 25.59 25.62 2,875 -0.25(-0.97%)
Apr 10, 2017 26.30 26.35 25.87 25.87 3,312 -1.34(-4.92%)
Apr 07, 2017 27.37 27.62 27.12 27.21 5,407 -0.70(-2.52%)
Apr 06, 2017 28.00 28.08 27.91 27.91 558 -1.47(-4.99%)
Apr 05, 2017 28.10 29.38 27.77 29.38 9,928 +0.28(+0.96%)
Apr 04, 2017 29.88 29.94 29.05 29.10 4,011 -1.47(-4.81%)
Apr 03, 2017 30.18 30.67 30.18 30.57 1,015 +0.93(+3.14%)
Mar 31, 2017 30.84 30.84 29.64 29.64 1,625 -0.90(-2.95%)
Mar 30, 2017 31.24 31.38 30.54 30.54 3,756 -1.69(-5.24%)
Mar 29, 2017 34.06 34.07 31.74 32.23 3,511 -2.30(-6.67%)
Mar 28, 2017 34.77 34.96 33.74 34.53 15,549 -1.36(-3.78%)
Mar 27, 2017 37.19 37.19 35.89 35.89 6,812 +0.64(+1.82%)
Mar 24, 2017 35.60 36.04 35.23 35.25 4,408 -0.79(-2.19%)
Mar 23, 2017 35.69 36.11 35.60 36.04 3,160 +1.09(+3.12%)
Mar 22, 2017 35.99 37.39 34.95 34.95 20,643 +0.33(+0.95%)
Mar 21, 2017 33.03 35.27 32.88 34.62 15,663 +1.19(+3.56%)
Mar 20, 2017 33.46 33.46 32.75 33.43 7,701 +0.74(+2.26%)
Mar 17, 2017 32.02 32.83 32.02 32.69 17,597 +0.15(+0.46%)
Mar 16, 2017 32.73 33.02 32.44 32.54 6,984 +0.04(+0.12%)
Mar 15, 2017 33.10 33.77 32.16 32.50 16,640 -1.83(-5.34%)
Mar 14, 2017 35.14 35.78 34.24 34.33 34,780 +0.86(+2.58%)
Mar 13, 2017 33.44 33.73 33.01 33.47 7,973 +0.06(+0.18%)
Mar 10, 2017 31.54 33.53 31.54 33.41 26,592 +2.34(+7.53%)
Mar 09, 2017 31.07 32.98 30.94 31.07 25,439 +0.98(+3.26%)
Mar 08, 2017 26.91 30.11 26.68 30.09 15,154 +4.18(+16.13%)
Mar 07, 2017 25.22 25.91 25.22 25.91 6,298 -0.19(-0.73%)
Mar 06, 2017 25.84 26.11 25.58 26.10 3,661 +0.20(+0.77%)
Mar 03, 2017 26.21 26.48 25.90 25.90 861 -0.87(-3.25%)
Mar 02, 2017 26.15 26.77 26.15 26.77 9,594 +1.68(+6.70%)
Mar 01, 2017 24.60 25.09 24.57 25.09 10,901 +0.07(+0.28%)
Feb 28, 2017 25.62 26.07 25.02 25.02 16,054 +0.06(+0.24%)
Feb 27, 2017 24.41 24.96 24.38 24.96 5,010 -0.13(-0.52%)
Feb 24, 2017 25.00 25.14 24.84 25.09 17,923 +0.36(+1.46%)
Feb 23, 2017 24.20 24.84 24.12 24.73 24,787 -0.99(-3.85%)
Feb 22, 2017 25.68 25.73 25.68 25.72 2,516 +1.02(+4.13%)
Feb 21, 2017 24.28 24.70 24.21 24.70 7,076 -0.87(-3.40%)
Feb 17, 2017 25.57 25.57 25.57 0 +0.10(+0.39%)
Feb 16, 2017 25.17 26.09 25.17 25.47 3,550 -0.31(-1.20%)
Feb 15, 2017 25.98 25.98 25.23 25.78 7,725 +0.14(+0.55%)
Feb 14, 2017 24.94 25.70 24.94 25.64 3,954 -0.32(-1.25%)
Feb 13, 2017 25.69 25.98 25.58 25.96 4,583 +1.29(+5.25%)
Feb 10, 2017 24.84 25.82 24.47 24.67 15,144 -1.24(-4.79%)
Feb 09, 2017 25.65 26.04 25.65 25.91 8,614 -0.79(-2.96%)
Feb 08, 2017 27.83 27.97 26.67 26.70 10,679 -0.21(-0.78%)
Feb 07, 2017 26.99 27.46 26.86 26.91 7,081 +1.20(+4.67%)
Feb 06, 2017 24.85 25.82 24.85 25.71 1,700 +0.97(+3.92%)
Feb 03, 2017 24.80 24.80 24.74 24.74 2,152 -0.18(-0.72%)
Feb 02, 2017 24.66 24.98 24.60 24.92 5,435 -0.21(-0.84%)
Feb 01, 2017 25.62 25.98 25.13 25.13 5,629 -1.09(-4.17%)
Jan 31, 2017 25.77 26.47 25.30 26.22 4,152 -0.04(-0.14%)
Jan 30, 2017 26.30 26.64 26.20 26.26 3,925 +0.48(+1.86%)
Jan 27, 2017 25.77 25.78 25.60 25.78 2,726 +1.10(+4.46%)
Jan 26, 2017 25.52 25.52 24.68 24.68 5,123 -1.59(-6.05%)
Jan 25, 2017 26.39 26.39 25.56 26.27 8,275 +0.27(+1.05%)
Jan 23, 2017 26.00 28 +0.38(+1.47%)
Jan 20, 2017 25.62 25.62 25.62 25.62 350 -1.86(-6.78%)
Jan 19, 2017 27.04 27.72 26.94 27.48 7,628 -0.03(-0.09%)
Jan 18, 2017 27.23 27.71 26.58 27.51 3,058 +2.06(+8.09%)
Jan 17, 2017 25.45 25.45 25.45 25.45 310 -0.50(-1.93%)
Jan 13, 2017 25.95 25.95 25.95 0 +0.40(+1.57%)
Jan 11, 2017 25.55 240 -2.90(-10.19%)
Jan 10, 2017 27.41 28.45 27.41 28.45 400 +2.26(+8.63%)
Jan 09, 2017 25.73 26.19 25.73 26.19 3,475 +1.99(+8.22%)
Jan 06, 2017 24.15 24.60 24.15 24.20 5,155 -0.19(-0.78%)
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.