Skip to main content

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

14.41 -0.63 (-4.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 7.170 8.430 7.170 8.109 57,472 +1.15(+16.51%)
Jul 31, 2019 6.780 6.989 6.720 6.960 23,972 +0.07(+1.02%)
Jul 30, 2019 7.300 7.315 6.871 6.890 7,991 -0.47(-6.34%)
Jul 29, 2019 7.450 7.740 7.356 7.356 10,054 -0.34(-4.42%)
Jul 26, 2019 7.730 7.840 7.631 7.696 8,900 -0.12(-1.51%)
Jul 25, 2019 7.660 7.814 7.500 7.814 20,469 -0.01(-0.07%)
Jul 24, 2019 7.300 8.000 7.150 7.820 33,162 +0.41(+5.49%)
Jul 23, 2019 7.630 7.800 7.390 7.413 32,556 -0.23(-3.01%)
Jul 22, 2019 7.740 7.838 7.620 7.642 10,415 -0.04(-0.49%)
Jul 19, 2019 7.820 8.140 7.650 7.680 87,500 -0.20(-2.49%)
Jul 18, 2019 7.500 8.225 7.500 7.876 70,261 +0.34(+4.55%)
Jul 17, 2019 6.900 7.553 6.900 7.533 108,003 +0.55(+7.93%)
Jul 16, 2019 6.540 7.311 6.371 6.980 67,518 +0.39(+5.91%)
Jul 15, 2019 6.310 6.590 6.240 6.590 36,122 +0.28(+4.41%)
Jul 12, 2019 6.410 6.410 6.190 6.312 34,400 +0.05(+0.79%)
Jul 11, 2019 6.189 6.290 6.154 6.262 14,783 -0.00(-0.07%)
Jul 10, 2019 6.600 6.630 6.250 6.267 71,212 -0.88(-12.36%)
Jul 09, 2019 7.310 7.340 7.151 7.151 16,177 -0.21(-2.85%)
Jul 08, 2019 7.260 7.360 6.550 7.360 21,547 +0.04(+0.55%)
Jul 05, 2019 7.390 7.490 7.300 7.320 30,100 -0.32(-4.22%)
Jul 03, 2019 7.590 7.900 7.525 7.642 17,200 -0.17(-2.14%)
Jul 02, 2019 6.990 7.890 6.990 7.809 112,085 +0.95(+13.88%)
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.