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 (%)
Jun 28, 2019 6.762 7.370 6.762 7.287 23,100 +0.43(+6.34%)
Jun 27, 2019 6.860 6.860 6.730 6.853 5,553 +0.00(+0.03%)
Jun 26, 2019 6.900 6.905 6.660 6.851 23,932 -0.53(-7.21%)
Jun 25, 2019 7.330 7.475 7.240 7.383 9,198 -0.02(-0.22%)
Jun 24, 2019 7.460 7.739 7.360 7.399 21,242 -0.07(-0.91%)
Jun 21, 2019 7.630 7.630 7.467 7.467 6,700 -0.19(-2.54%)
Jun 20, 2019 8.040 8.162 7.610 7.662 18,411 -1.30(-14.53%)
Jun 19, 2019 9.450 9.480 8.964 8.964 32,587 -0.16(-1.75%)
Jun 18, 2019 9.870 9.870 9.000 9.124 64,374 -1.20(-11.66%)
Jun 17, 2019 10.17 10.49 9.980 10.33 24,361 +0.39(+3.97%)
Jun 14, 2019 10.06 10.18 9.765 9.934 20,100 -0.21(-2.03%)
Jun 13, 2019 9.510 10.24 9.510 10.14 38,370 -0.75(-6.90%)
Jun 12, 2019 10.23 10.98 10.22 10.89 59,421 +1.26(+13.13%)
Jun 11, 2019 9.450 9.660 9.450 9.627 6,089 -0.03(-0.26%)
Jun 10, 2019 9.240 9.760 9.160 9.652 18,276 +0.36(+3.87%)
Jun 07, 2019 10.01 10.01 9.130 9.293 46,000 -0.48(-4.88%)
Jun 06, 2019 10.62 10.85 9.740 9.769 33,724 -0.87(-8.21%)
Jun 05, 2019 9.970 11.06 9.970 10.64 62,633 +1.02(+10.63%)
Jun 04, 2019 10.00 10.13 9.550 9.620 40,718 -0.44(-4.35%)
Jun 03, 2019 9.230 10.06 9.212 10.06 57,546 +0.25(+2.51%)
May 31, 2019 9.020 9.820 8.880 9.811 76,800 +1.47(+17.63%)
May 30, 2019 7.360 8.376 7.360 8.340 42,353 +0.90(+12.11%)
May 29, 2019 7.860 8.150 7.400 7.439 43,503 +0.00(+0.00%)
May 28, 2019 7.220 7.500 7.210 7.439 36,329 -0.03(-0.37%)
May 24, 2019 7.510 7.958 7.460 7.467 12,600 -0.28(-3.64%)
May 23, 2019 7.330 8.010 7.310 7.749 72,503 +1.02(+15.14%)
May 22, 2019 6.370 6.800 6.340 6.730 31,147 +0.54(+8.81%)
May 21, 2019 6.160 6.185 6.139 6.185 5,418 +0.04(+0.61%)
May 20, 2019 6.198 6.300 6.113 6.147 17,901 -0.12(-1.95%)
May 17, 2019 6.160 6.280 6.040 6.270 37,100 +0.11(+1.78%)
May 16, 2019 6.250 6.250 6.040 6.160 63,472 -0.26(-4.02%)
May 15, 2019 6.740 6.740 6.400 6.418 33,528 -0.17(-2.60%)
May 14, 2019 6.590 6.610 6.500 6.590 5,471 -0.29(-4.27%)
May 13, 2019 6.180 6.910 6.100 6.884 81,770 +0.24(+3.59%)
May 10, 2019 6.578 6.660 6.545 6.646 24,800 -0.01(-0.22%)
May 09, 2019 6.580 6.820 6.580 6.660 32,345 +0.09(+1.45%)
May 08, 2019 6.700 6.770 6.410 6.565 51,589 -0.24(-3.55%)
May 07, 2019 6.690 6.920 6.650 6.807 75,751 +0.52(+8.30%)
May 06, 2019 6.760 6.760 6.268 6.285 17,552 -0.32(-4.77%)
May 03, 2019 6.680 6.680 6.420 6.601 51,200 -0.09(-1.34%)
May 02, 2019 6.490 6.810 6.490 6.690 92,564 +0.59(+9.64%)
May 01, 2019 6.017 6.270 6.017 6.102 50,346 +0.08(+1.36%)
Apr 30, 2019 5.890 6.190 5.890 6.020 60,086 -0.10(-1.63%)
Apr 29, 2019 6.200 6.310 6.095 6.120 27,104 -0.20(-3.17%)
Apr 26, 2019 5.970 6.400 5.960 6.320 75,600 +0.57(+9.99%)
Apr 25, 2019 5.560 5.750 5.520 5.746 68,175 +0.17(+2.98%)
Apr 24, 2019 5.450 5.590 5.450 5.580 13,347 +0.14(+2.53%)
Apr 23, 2019 5.540 5.540 5.401 5.442 19,427 -0.16(-2.82%)
Apr 22, 2019 5.700 5.700 5.520 5.600 59,364 -0.42(-6.98%)
Apr 18, 2019 6.140 6.140 6.020 6.020 2,300 -0.07(-1.08%)
Apr 17, 2019 5.990 6.086 5.966 6.086 5,244 +0.13(+2.10%)
Apr 16, 2019 6.170 6.220 5.960 5.960 39,811 -0.19(-3.08%)
Apr 15, 2019 6.130 6.220 6.090 6.150 26,217 +0.11(+1.82%)
Apr 12, 2019 5.998 6.070 5.946 6.040 51,800 -0.08(-1.31%)
Apr 11, 2019 6.060 6.210 5.980 6.120 44,090 +0.19(+3.20%)
Apr 10, 2019 5.976 6.030 5.880 5.930 29,268 -0.15(-2.40%)
Apr 09, 2019 6.100 6.120 6.065 6.076 3,955 +0.12(+1.94%)
Apr 08, 2019 6.200 6.197 5.960 5.960 54,504 -0.37(-5.85%)
Apr 05, 2019 6.520 6.580 6.299 6.330 59,700 -0.34(-5.10%)
Apr 04, 2019 6.570 6.734 6.490 6.670 87,908 +0.11(+1.69%)
Apr 03, 2019 6.550 6.660 6.470 6.560 34,841 +0.04(+0.61%)
Apr 02, 2019 6.680 6.723 6.480 6.520 49,121 -0.32(-4.69%)
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.