Skip to main content

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

14.76 -0.28 (-1.86%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 7.978 8.100 7.640 7.688 67,830 +0.42(+5.75%)
Aug 30, 2019 6.790 7.360 6.790 7.270 96,200 +0.50(+7.41%)
Aug 29, 2019 6.990 6.990 6.687 6.769 43,616 -0.20(-2.89%)
Aug 28, 2019 6.860 7.110 6.680 6.970 27,098 -0.38(-5.17%)
Aug 27, 2019 7.790 7.820 7.340 7.350 35,071 -0.51(-6.46%)
Aug 26, 2019 7.340 7.881 7.280 7.857 31,517 +0.01(+0.07%)
Aug 23, 2019 7.740 8.020 7.530 7.852 75,800 +0.60(+8.30%)
Aug 22, 2019 7.070 7.410 7.070 7.250 57,575 +0.18(+2.50%)
Aug 21, 2019 6.710 7.156 6.625 7.073 26,947 +0.01(+0.17%)
Aug 20, 2019 7.340 7.340 6.931 7.061 23,830 +0.01(+0.19%)
Aug 19, 2019 7.150 7.360 7.000 7.048 41,732 -0.51(-6.80%)
Aug 16, 2019 7.670 7.731 7.510 7.562 31,400 -0.15(-1.92%)
Aug 15, 2019 7.770 7.850 7.650 7.710 23,995 +0.28(+3.77%)
Aug 14, 2019 7.440 7.760 7.360 7.430 122,504 +0.70(+10.41%)
Aug 13, 2019 7.805 7.805 6.620 6.729 145,322 -1.02(-13.17%)
Aug 12, 2019 7.770 7.900 7.600 7.750 47,958 -0.18(-2.22%)
Aug 09, 2019 8.020 8.070 7.700 7.926 73,200 -0.77(-8.90%)
Aug 08, 2019 8.890 9.128 8.625 8.700 48,454 -0.22(-2.47%)
Aug 07, 2019 9.070 9.815 8.920 8.920 118,338 +0.55(+6.57%)
Aug 06, 2019 7.820 8.380 7.769 8.370 25,444 +0.48(+6.08%)
Aug 05, 2019 8.080 8.080 7.610 7.890 44,682 +0.19(+2.44%)
Aug 02, 2019 7.468 7.758 7.450 7.702 37,000 -0.41(-5.02%)
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.