Skip to main content

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

14.41 -0.63 (-4.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.