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 (%)
Jun 29, 2018 7.020 7.020 6.849 6.900 19,061 -0.26(-3.63%)
Jun 28, 2018 7.360 7.360 6.990 7.160 20,319 -0.23(-3.11%)
Jun 27, 2018 7.630 7.665 7.230 7.390 56,757 -0.64(-7.97%)
Jun 26, 2018 8.640 8.803 7.940 8.030 36,881 -0.88(-9.85%)
Jun 25, 2018 8.645 8.908 8.645 8.908 14,385 +0.50(+5.91%)
Jun 22, 2018 8.960 9.100 8.411 8.411 37,438 -1.36(-13.95%)
Jun 21, 2018 10.07 10.07 9.867 9.775 6,589 +0.03(+0.36%)
Jun 20, 2018 9.621 9.980 8.400 9.740 10,009 -0.26(-2.58%)
Jun 19, 2018 10.12 10.19 9.943 9.998 7,015 +0.30(+3.07%)
Jun 18, 2018 10.06 10.06 9.660 9.700 5,701 -0.56(-5.50%)
Jun 15, 2018 10.26 9.310 10.26 36,928 +0.95(+10.25%)
Jun 14, 2018 9.210 9.475 9.208 9.310 7,442 -0.01(-0.11%)
Jun 13, 2018 9.610 9.629 9.191 9.320 7,776 -0.17(-1.79%)
Jun 12, 2018 9.570 9.600 9.420 9.490 14,788 -0.07(-0.73%)
Jun 11, 2018 9.990 9.990 9.520 9.560 7,297 -0.18(-1.83%)
Jun 08, 2018 9.608 9.910 9.520 9.739 39,862 +0.13(+1.34%)
Jun 07, 2018 9.908 9.950 9.560 9.610 55,835 -0.44(-4.38%)
Jun 06, 2018 10.37 9.908 10.05 17,414 +0.15(+1.52%)
Jun 05, 2018 10.40 10.40 9.895 9.900 39,732 -0.25(-2.45%)
Jun 04, 2018 9.730 10.22 9.701 10.15 22,441 +0.30(+3.04%)
Jun 01, 2018 9.560 9.850 9.438 9.850 37,271 +0.63(+6.83%)
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%)
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.