Skip to main content

Microsectors Energy -3X Leveraged ETN (NY: WTID )

15.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.140 9.370 8.828 9.220 27,585 +0.50(+5.73%)
May 30, 2018 9.208 9.208 8.715 8.720 20,667 -0.66(-7.03%)
May 29, 2018 9.320 9.665 9.250 9.379 35,464 +0.36(+3.98%)
May 25, 2018 9.020 9.020 9.020 0 +1.03(+12.89%)
May 24, 2018 7.970 8.030 7.830 7.990 57,049 +0.30(+3.90%)
May 23, 2018 7.600 7.860 7.562 7.690 16,403 +0.12(+1.58%)
May 22, 2018 7.460 7.598 7.310 7.570 19,103 +0.12(+1.64%)
May 21, 2018 7.720 7.730 7.440 7.448 14,902 -0.34(-4.39%)
May 18, 2018 7.730 7.810 7.730 7.790 3,627 +0.00(+0.00%)
May 17, 2018 7.520 7.790 7.510 7.790 16,772 +0.04(+0.57%)
May 16, 2018 7.830 7.830 7.720 7.745 10,085 -0.07(-0.89%)
May 15, 2018 7.975 8.000 7.815 7.815 17,093 -0.14(-1.82%)
May 14, 2018 8.060 8.060 7.840 7.960 7,637 -0.11(-1.36%)
May 11, 2018 7.930 8.070 7.840 8.070 20,565 +0.28(+3.53%)
May 10, 2018 7.900 8.020 7.771 7.795 20,824 -0.11(-1.33%)
May 09, 2018 8.080 8.080 7.832 7.900 24,234 -0.54(-6.40%)
May 08, 2018 8.240 9.002 8.240 8.440 29,601 -0.01(-0.12%)
May 07, 2018 8.230 8.511 8.100 8.450 25,285 -0.03(-0.35%)
May 04, 2018 8.979 8.979 8.421 8.480 21,025 -0.52(-5.78%)
May 03, 2018 9.440 9.440 8.925 9.000 10,841 -0.34(-3.61%)
May 02, 2018 9.500 9.639 9.141 9.337 25,097 -0.08(-0.88%)
May 01, 2018 9.261 9.559 9.260 9.420 29,604 +0.39(+4.32%)
Apr 30, 2018 9.300 9.300 8.700 9.030 57,043 -0.15(-1.63%)
Apr 27, 2018 9.300 9.300 9.099 9.180 5,057 +0.05(+0.55%)
Apr 26, 2018 9.069 9.200 9.069 9.130 14,188 -0.08(-0.87%)
Apr 25, 2018 9.350 9.550 9.191 9.210 33,946 -0.10(-1.07%)
Apr 24, 2018 8.910 9.380 8.730 9.310 24,764 +0.43(+4.84%)
Apr 23, 2018 9.470 9.520 8.832 8.880 16,793 -0.29(-3.17%)
Apr 20, 2018 9.390 9.440 9.021 9.171 19,817 -0.03(-0.32%)
Apr 19, 2018 8.810 9.240 8.805 9.200 83,219 +0.20(+2.22%)
Apr 18, 2018 9.430 9.460 9.000 9.000 52,101 -1.04(-10.36%)
Apr 17, 2018 10.36 10.36 9.970 10.04 36,812 -0.09(-0.88%)
Apr 16, 2018 9.890 10.13 9.890 10.13 47,410 +0.37(+3.81%)
Apr 13, 2018 9.743 9.795 9.600 9.757 82,474 -0.09(-0.96%)
Apr 12, 2018 10.08 10.08 9.790 9.852 6,611 -0.12(-1.18%)
Apr 11, 2018 10.20 10.33 9.750 9.970 45,764 -0.48(-4.60%)
Apr 10, 2018 10.95 10.95 10.43 10.45 31,216 -1.31(-11.11%)
Apr 09, 2018 12.00 12.00 11.58 11.76 1,722 -0.79(-6.29%)
Apr 06, 2018 12.30 12.55 12.30 12.55 7,232 +0.83(+7.04%)
Apr 05, 2018 11.50 11.72 11.50 11.72 400 +0.05(+0.43%)
Apr 04, 2018 12.44 12.45 11.67 11.67 13,587 -0.02(-0.17%)
Apr 03, 2018 11.72 11.84 11.69 11.69 1,520 -0.18(-1.52%)
Apr 02, 2018 11.38 11.94 11.38 11.87 22,463 +0.92(+8.40%)
Mar 29, 2018 10.95 10.95 10.95 0 -0.14(-1.27%)
Mar 28, 2018 11.13 11.57 10.97 11.09 40,063 +0.01(+0.10%)
Mar 27, 2018 10.58 11.10 10.51 11.08 25,027 +0.36(+3.36%)
Mar 26, 2018 10.69 10.90 10.62 10.72 40,104 +0.20(+1.90%)
Mar 23, 2018 10.96 10.96 10.50 10.52 107,126 -0.89(-7.80%)
Mar 22, 2018 11.26 11.41 11.20 11.41 13,369 +0.64(+5.94%)
Mar 21, 2018 11.42 11.44 10.76 10.77 17,677 -1.11(-9.34%)
Mar 20, 2018 11.93 12.02 11.62 11.88 27,605 -0.76(-5.99%)
Mar 19, 2018 12.63 13.03 12.60 12.64 13,266 +0.04(+0.30%)
Mar 16, 2018 13.35 13.35 12.48 12.60 11,735 -0.61(-4.62%)
Mar 15, 2018 13.25 13.39 13.15 13.21 8,766 -0.28(-2.11%)
Mar 14, 2018 13.52 13.96 13.41 13.49 18,937 -0.18(-1.28%)
Mar 13, 2018 13.30 13.90 12.90 13.67 8,052 +0.41(+3.09%)
Mar 12, 2018 13.19 13.69 13.16 13.26 5,904 +0.37(+2.88%)
Mar 09, 2018 13.51 13.54 12.88 12.89 12,758 -1.21(-8.59%)
Mar 08, 2018 13.74 14.30 13.74 14.10 24,568 +0.68(+5.07%)
Mar 07, 2018 13.77 12.78 13.42 10,313 +0.64(+5.01%)
Mar 06, 2018 12.80 12.91 12.62 12.78 14,008 +0.06(+0.47%)
Mar 05, 2018 13.64 13.64 12.70 12.72 24,008 -0.79(-5.85%)
Mar 02, 2018 14.02 14.20 13.47 13.51 9,373 +0.04(+0.29%)
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.