Skip to main content

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

14.58 +1.31 (+9.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 13.33 13.38 13.13 13.27 1,113 -0.21(-1.53%)
Apr 26, 2024 13.43 13.48 13.43 13.48 814 +0.28(+2.09%)
Apr 25, 2024 13.20 13.20 13.20 13.20 719 -0.13(-0.94%)
Apr 24, 2024 13.51 13.51 13.33 13.33 331 -0.08(-0.62%)
Apr 23, 2024 13.95 13.95 13.41 13.41 563 -0.23(-1.71%)
Apr 22, 2024 14.30 14.30 13.53 13.64 688 -0.32(-2.31%)
Apr 19, 2024 14.06 14.06 13.73 13.97 936 -0.46(-3.18%)
Apr 18, 2024 13.99 14.52 13.99 14.42 1,944 +0.29(+2.07%)
Apr 17, 2024 14.18 14.18 14.13 14.13 773 +0.18(+1.29%)
Apr 16, 2024 13.89 13.95 13.89 13.95 438 +0.42(+3.07%)
Apr 15, 2024 13.03 13.54 13.03 13.54 792 +0.33(+2.46%)
Apr 12, 2024 13.21 13.21 13.21 13.21 602 +0.53(+4.17%)
Apr 11, 2024 12.50 12.68 12.50 12.68 150 +0.07(+0.55%)
Apr 10, 2024 12.90 12.90 12.61 12.61 733 -0.22(-1.68%)
Apr 09, 2024 13.00 13.00 12.83 12.83 729 +0.09(+0.74%)
Apr 08, 2024 12.74 12.74 12.74 12.74 120 +0.26(+2.06%)
Apr 05, 2024 12.83 12.83 12.48 12.48 5,362 -0.49(-3.78%)
Apr 04, 2024 12.97 12.97 12.97 12.97 105 +0.01(+0.04%)
Apr 03, 2024 13.18 13.18 12.94 12.96 5,099 -0.38(-2.82%)
Apr 02, 2024 13.82 13.82 13.34 13.34 21,094 -0.65(-4.67%)
Apr 01, 2024 14.32 14.32 13.95 13.99 1,886 -0.41(-2.87%)
Mar 28, 2024 14.65 14.76 14.41 14.41 798 -0.63(-4.22%)
Mar 27, 2024 15.04 15.04 15.04 15.04 2 -0.33(-2.12%)
Mar 26, 2024 15.37 15.37 15.37 15.37 145 +0.32(+2.15%)
Mar 25, 2024 15.42 15.42 14.90 15.04 6,509 -0.36(-2.33%)
Mar 22, 2024 15.30 15.40 15.30 15.40 178 +0.06(+0.39%)
Mar 21, 2024 15.34 15.34 15.34 15.34 212 -0.25(-1.58%)
Mar 20, 2024 15.59 15.59 15.58 15.59 463 +0.07(+0.47%)
Mar 19, 2024 15.51 15.51 15.51 15.51 142 -0.53(-3.33%)
Mar 18, 2024 16.05 16.05 16.05 16.05 48 -0.08(-0.48%)
Mar 15, 2024 16.12 16.12 16.12 16.12 219 -0.32(-1.93%)
Mar 14, 2024 16.50 16.50 16.44 16.44 373 -0.51(-3.02%)
Mar 13, 2024 17.56 17.56 16.95 16.95 743 -1.01(-5.60%)
Mar 12, 2024 17.96 17.96 17.96 17.96 71 +0.01(+0.03%)
Mar 11, 2024 18.15 18.15 17.95 17.95 699 -0.57(-3.07%)
Mar 08, 2024 18.71 18.71 18.52 18.52 190 -0.19(-1.03%)
Mar 07, 2024 18.50 18.71 18.50 18.71 850 -0.60(-3.10%)
Mar 06, 2024 19.31 19.31 19.31 19.31 183 -0.13(-0.69%)
Mar 05, 2024 19.43 19.45 19.39 19.45 834 -0.34(-1.71%)
Mar 04, 2024 19.79 19.79 19.79 19.79 26 +0.66(+3.42%)
Mar 01, 2024 19.00 19.13 19.00 19.13 397 -0.71(-3.58%)
Feb 29, 2024 19.84 19.84 19.84 19.84 5 -0.36(-1.78%)
Feb 28, 2024 20.20 20.20 20.20 20.20 0 +0.31(+1.54%)
Feb 27, 2024 19.44 19.89 19.44 19.89 261 +0.37(+1.87%)
Feb 26, 2024 19.53 19.53 19.53 19.53 97 -0.33(-1.68%)
Feb 23, 2024 19.86 19.86 19.86 19.86 100 +0.26(+1.31%)
Feb 22, 2024 19.50 19.61 19.50 19.61 336 -0.14(-0.73%)
Feb 21, 2024 19.75 19.75 19.75 19.75 18 -1.04(-4.98%)
Feb 20, 2024 20.26 20.79 20.26 20.79 139 +0.74(+3.71%)
Feb 16, 2024 20.04 20.04 20.04 20.04 209 +0.07(+0.33%)
Feb 15, 2024 20.00 20.00 19.98 19.98 442 -1.83(-8.38%)
Feb 14, 2024 21.80 21.80 21.80 21.80 1 +0.03(+0.16%)
Feb 13, 2024 21.77 21.77 21.77 21.77 3 +0.46(+2.17%)
Feb 12, 2024 21.30 21.30 21.30 21.30 5 -0.62(-2.82%)
Feb 09, 2024 21.96 21.96 21.92 21.92 196 +0.97(+4.62%)
Feb 08, 2024 20.96 20.96 20.96 20.96 131 -0.74(-3.40%)
Feb 07, 2024 21.63 21.69 21.63 21.69 150 -0.21(-0.96%)
Feb 06, 2024 21.87 21.90 21.87 21.90 100 -0.10(-0.44%)
Feb 05, 2024 22.00 22.00 22.00 22.00 50 +0.07(+0.32%)
Feb 02, 2024 21.86 21.93 21.86 21.93 913 -0.28(-1.24%)
Feb 01, 2024 22.14 22.20 22.14 22.20 180 +0.20(+0.90%)
Jan 31, 2024 22.01 22.06 22.01 22.01 112 +1.10(+5.26%)
Jan 30, 2024 21.68 21.68 20.91 20.91 649 -1.21(-5.45%)
Jan 29, 2024 22.11 22.11 22.11 22.11 19 +0.11(+0.51%)
Jan 26, 2024 22.42 22.42 22.00 22.00 546 -0.48(-2.15%)
Jan 25, 2024 22.48 22.48 22.48 22.48 37 -1.68(-6.94%)
Jan 24, 2024 24.93 24.93 24.16 24.16 240 -1.10(-4.34%)
Jan 23, 2024 25.35 25.35 25.26 25.26 113 -0.21(-0.81%)
Jan 22, 2024 25.46 25.46 25.46 25.46 78 -0.22(-0.86%)
Jan 19, 2024 25.68 25.68 25.68 25.68 102 -0.18(-0.69%)
Jan 18, 2024 25.86 25.86 25.86 25.86 325 +0.17(+0.65%)
Jan 17, 2024 25.77 25.77 25.45 25.70 1,842 +0.67(+2.66%)
Jan 16, 2024 25.03 25.03 25.03 25.03 65 +1.65(+7.04%)
Jan 12, 2024 23.38 23.38 23.38 23.38 100 -0.79(-3.26%)
Jan 11, 2024 24.17 24.17 24.17 24.17 32 -0.37(-1.52%)
Jan 10, 2024 24.54 24.54 24.54 24.54 9 +0.94(+3.99%)
Jan 09, 2024 23.60 23.60 23.60 23.60 61 +1.06(+4.72%)
Jan 08, 2024 22.54 22.54 22.54 22.54 187 +0.59(+2.68%)
Jan 05, 2024 21.95 21.95 21.95 21.95 102 +0.11(+0.49%)
Jan 04, 2024 21.84 21.84 21.84 21.84 50 +1.09(+5.27%)
Jan 03, 2024 21.33 21.33 20.75 20.75 143 -1.22(-5.56%)
Jan 02, 2024 21.93 22.10 21.60 21.97 446 -0.72(-3.19%)
Dec 29, 2023 22.39 22.69 22.19 22.69 638 +0.18(+0.80%)
Dec 28, 2023 22.51 22.51 22.51 22.51 4 +1.04(+4.86%)
Dec 27, 2023 21.30 21.47 21.26 21.47 551 +0.41(+1.97%)
Dec 26, 2023 20.86 21.06 20.86 21.06 183 -0.64(-2.94%)
Dec 22, 2023 21.70 21.70 21.70 21.70 101 -0.16(-0.75%)
Dec 21, 2023 21.86 21.86 21.86 21.86 6 -0.14(-0.62%)
Dec 20, 2023 21.00 22.00 21.00 22.00 229 +0.51(+2.39%)
Dec 19, 2023 21.49 21.49 21.49 21.49 9 -0.81(-3.62%)
Dec 18, 2023 22.29 22.29 22.29 22.29 31 -0.62(-2.71%)
Dec 15, 2023 22.91 22.91 22.91 22.91 100 +0.21(+0.94%)
Dec 14, 2023 22.70 22.70 22.70 22.70 12 -2.12(-8.54%)
Dec 13, 2023 24.82 24.82 24.82 24.82 45 -1.15(-4.43%)
Dec 12, 2023 25.97 25.97 25.97 25.97 611 +1.13(+4.56%)
Dec 11, 2023 24.84 24.84 24.84 24.84 62 -0.32(-1.26%)
Dec 08, 2023 25.15 25.15 25.15 25.15 100 -0.75(-2.89%)
Dec 07, 2023 25.90 25.90 25.90 25.90 104 +0.25(+0.98%)
Dec 06, 2023 25.65 25.65 25.65 25.65 150 +1.27(+5.21%)
Dec 05, 2023 24.38 24.38 24.38 24.38 9 +1.12(+4.81%)
Dec 04, 2023 23.26 23.26 23.26 23.26 3 +0.38(+1.68%)
Dec 01, 2023 22.88 22.88 22.88 22.88 100 -0.20(-0.88%)
Nov 30, 2023 23.08 23.08 23.08 23.08 14 -0.48(-2.02%)
Nov 29, 2023 22.65 23.56 22.65 23.56 225 +0.44(+1.92%)
Nov 28, 2023 23.11 23.11 23.11 23.11 13 -0.02(-0.10%)
Nov 27, 2023 23.14 23.14 23.14 23.14 67 +0.20(+0.88%)
Nov 24, 2023 22.94 22.94 22.94 22.94 100 -0.21(-0.89%)
Nov 22, 2023 23.14 23.14 23.14 23.14 108 +0.05(+0.24%)
Nov 21, 2023 23.09 23.09 23.09 23.09 2 +0.34(+1.49%)
Nov 20, 2023 22.61 22.75 22.61 22.75 204 -0.17(-0.74%)
Nov 17, 2023 23.78 23.78 22.92 22.92 476 -1.63(-6.62%)
Nov 16, 2023 23.78 24.55 23.78 24.55 365 +1.42(+6.16%)
Nov 15, 2023 22.50 23.12 22.50 23.12 269 +0.16(+0.70%)
Nov 14, 2023 22.96 22.96 22.96 22.96 281 -0.63(-2.65%)
Nov 13, 2023 23.90 23.90 23.59 23.59 481 -0.50(-2.09%)
Nov 10, 2023 24.65 24.65 24.09 24.09 126 -0.98(-3.92%)
Nov 09, 2023 24.88 25.07 24.88 25.07 111 +0.34(+1.38%)
Nov 08, 2023 24.73 24.73 24.73 24.73 215 +0.80(+3.33%)
Nov 07, 2023 23.94 23.94 23.94 23.94 29 +1.57(+7.02%)
Nov 06, 2023 22.37 22.37 22.37 22.37 26 +0.79(+3.67%)
Nov 03, 2023 21.58 21.58 21.58 21.58 100 +0.74(+3.56%)
Nov 02, 2023 20.83 20.83 20.83 20.83 32 -1.78(-7.89%)
Nov 01, 2023 22.62 22.62 22.62 22.62 23 +0.16(+0.73%)
Oct 31, 2023 22.45 22.45 22.45 22.45 17 -0.50(-2.17%)
Oct 30, 2023 23.40 23.40 22.95 22.95 166 -0.08(-0.37%)
Oct 27, 2023 23.07 23.07 22.91 23.04 1,069 +1.30(+6.00%)
Oct 26, 2023 21.95 21.95 21.73 21.73 228 +0.60(+2.85%)
Oct 25, 2023 20.77 21.13 20.77 21.13 149 +0.16(+0.75%)
Oct 24, 2023 20.97 20.97 20.97 20.97 66 +0.57(+2.80%)
Oct 23, 2023 20.18 20.51 20.18 20.40 1,728 +1.15(+5.97%)
Oct 20, 2023 19.25 19.25 19.25 19.25 213 +0.89(+4.85%)
Oct 19, 2023 18.05 18.36 18.05 18.36 1,552 +0.06(+0.31%)
Oct 18, 2023 18.41 18.41 18.30 18.30 1,063 -0.70(-3.67%)
Oct 17, 2023 18.86 19.03 18.86 19.00 257 -0.47(-2.40%)
Oct 16, 2023 19.47 19.47 19.47 19.47 47 -0.63(-3.14%)
Oct 13, 2023 20.19 20.19 19.78 20.10 2,140 -1.45(-6.73%)
Oct 12, 2023 21.70 21.70 21.55 21.55 113 +0.04(+0.18%)
Oct 11, 2023 21.88 22.27 21.51 21.51 1,026 +0.53(+2.51%)
Oct 10, 2023 21.19 21.19 20.98 20.98 115 -0.14(-0.65%)
Oct 09, 2023 21.53 21.83 21.12 21.12 780 -2.25(-9.63%)
Oct 06, 2023 23.37 23.37 23.37 23.37 234 -0.94(-3.87%)
Oct 05, 2023 24.60 24.60 23.73 24.31 846 +0.56(+2.38%)
Oct 04, 2023 22.29 24.23 22.29 23.75 6,588 +2.23(+10.38%)
Oct 03, 2023 21.52 21.52 21.52 21.52 128 +0.30(+1.41%)
Oct 02, 2023 19.81 21.22 19.81 21.22 1,417 +1.40(+7.05%)
Sep 29, 2023 18.63 19.82 18.63 19.82 501 +1.10(+5.89%)
Sep 28, 2023 18.36 18.91 18.36 18.72 534 -0.14(-0.73%)
Sep 27, 2023 19.57 19.58 18.78 18.86 1,353 -1.62(-7.91%)
Sep 26, 2023 20.54 20.64 20.48 20.48 1,628 +0.37(+1.83%)
Sep 25, 2023 20.94 20.11 20.11 20.11 1,328 -0.73(-3.51%)
Sep 22, 2023 20.33 20.84 20.22 20.84 6,328 -0.05(-0.22%)
Sep 21, 2023 19.77 20.98 19.61 20.89 2,566 +0.65(+3.19%)
Sep 20, 2023 19.21 20.24 19.18 20.24 2,729 +0.78(+4.01%)
Sep 19, 2023 18.82 19.74 18.76 19.46 2,329 +0.54(+2.83%)
Sep 18, 2023 18.56 18.98 18.56 18.92 3,143 -0.33(-1.73%)
Sep 15, 2023 18.81 19.26 18.81 19.26 158 +0.74(+3.98%)
Sep 14, 2023 18.38 18.52 18.38 18.52 3,367 -0.61(-3.20%)
Sep 13, 2023 18.73 19.13 18.73 19.13 897 +0.33(+1.73%)
Sep 12, 2023 19.21 19.21 18.81 18.81 486 -1.39(-6.87%)
Sep 11, 2023 18.87 20.19 18.87 20.19 678 +0.98(+5.11%)
Sep 08, 2023 18.89 19.21 18.89 19.21 336 -0.79(-3.95%)
Sep 07, 2023 19.84 20.00 19.64 20.00 1,533 +0.18(+0.90%)
Sep 06, 2023 19.90 19.90 19.82 19.82 571 -0.06(-0.28%)
Sep 05, 2023 19.96 19.96 19.88 19.88 686 -0.50(-2.46%)
Sep 01, 2023 21.21 21.21 20.26 20.38 3,866 -1.49(-6.81%)
Aug 31, 2023 21.74 21.87 21.74 21.87 495 -0.17(-0.77%)
Aug 30, 2023 22.10 22.10 22.04 22.04 508 -0.26(-1.17%)
Aug 29, 2023 22.65 22.66 22.25 22.30 1,234 -0.12(-0.51%)
Aug 28, 2023 22.54 22.60 22.42 22.42 871 -0.24(-1.07%)
Aug 25, 2023 23.05 23.05 22.66 22.66 361 -0.88(-3.74%)
Aug 24, 2023 23.43 23.54 23.43 23.54 1,638 +0.39(+1.67%)
Aug 23, 2023 23.72 23.73 23.15 23.15 274 +0.51(+2.24%)
Aug 22, 2023 22.65 22.65 22.65 22.65 164 +0.45(+2.05%)
Aug 21, 2023 22.39 22.39 22.19 22.19 284 +0.30(+1.36%)
Aug 18, 2023 21.89 21.89 21.89 21.89 100 -0.62(-2.77%)
Aug 17, 2023 22.52 22.52 22.52 22.52 415 -0.90(-3.84%)
Aug 16, 2023 22.81 23.42 22.56 23.42 594 +0.60(+2.65%)
Aug 15, 2023 22.89 22.89 22.81 22.81 472 +1.41(+6.56%)
Aug 14, 2023 21.41 21.41 21.41 21.41 58 +0.34(+1.60%)
Aug 11, 2023 22.20 22.20 21.07 21.07 575 -1.10(-4.98%)
Aug 10, 2023 22.18 22.31 22.17 22.17 882 -0.13(-0.57%)
Aug 09, 2023 22.30 22.30 22.30 22.30 154 -0.77(-3.35%)
Aug 08, 2023 24.65 24.65 23.07 23.07 513 -0.31(-1.33%)
Aug 07, 2023 23.38 23.38 23.38 23.38 95 -0.16(-0.68%)
Aug 04, 2023 22.55 23.54 22.55 23.54 432 -0.22(-0.93%)
Aug 03, 2023 23.77 23.77 23.77 23.77 227 -0.56(-2.29%)
Aug 02, 2023 24.65 24.65 24.32 24.32 497 +1.05(+4.52%)
Aug 01, 2023 23.88 23.88 23.27 23.27 384 +0.15(+0.64%)
Jul 31, 2023 23.19 23.19 23.12 23.12 717 -1.14(-4.68%)
Jul 28, 2023 24.26 24.26 24.26 24.26 109 -0.46(-1.86%)
Jul 27, 2023 24.11 24.72 23.54 24.72 745 +0.49(+2.01%)
Jul 26, 2023 24.75 24.75 24.23 24.23 460 +0.02(+0.09%)
Jul 25, 2023 24.21 24.21 24.21 24.21 145 -0.50(-2.02%)
Jul 24, 2023 25.27 25.27 24.71 24.71 783 -1.39(-5.32%)
Jul 21, 2023 26.62 26.62 26.10 26.10 392 -0.94(-3.49%)
Jul 20, 2023 27.04 27.04 27.04 27.04 150 -1.14(-4.05%)
Jul 19, 2023 28.18 28.18 28.18 28.18 28 -0.60(-2.08%)
Jul 18, 2023 28.78 28.78 28.78 28.78 30 -1.28(-4.26%)
Jul 17, 2023 30.06 30.06 30.06 30.06 1 +0.18(+0.62%)
Jul 14, 2023 29.87 29.87 29.87 29.87 201 +2.45(+8.95%)
Jul 13, 2023 27.42 27.42 27.42 27.42 437 +0.05(+0.19%)
Jul 12, 2023 27.02 27.50 27.02 27.37 326 -0.75(-2.65%)
Jul 11, 2023 28.11 28.11 28.11 28.11 443 -2.19(-7.22%)
Jul 10, 2023 30.30 30.30 30.30 30.30 41 -0.27(-0.90%)
Jul 07, 2023 30.22 30.58 30.22 30.58 244 -2.05(-6.29%)
Jul 06, 2023 32.63 32.63 32.63 32.63 179 +2.26(+7.43%)
Jul 05, 2023 29.57 30.37 29.57 30.37 1,010 +0.46(+1.55%)
Jul 03, 2023 30.08 30.08 29.91 29.91 1,408 -0.23(-0.76%)
Jun 30, 2023 30.19 30.19 30.13 30.13 548 -0.70(-2.27%)
Jun 29, 2023 31.55 31.55 30.83 30.83 549 -1.15(-3.61%)
Jun 28, 2023 31.99 31.99 31.99 31.99 100 -0.77(-2.35%)
Jun 27, 2023 32.76 32.76 32.76 32.76 9 -0.12(-0.36%)
Jun 26, 2023 33.06 33.06 32.88 32.88 121 -1.63(-4.73%)
Jun 23, 2023 34.51 34.51 34.51 34.51 155 +0.59(+1.72%)
Jun 22, 2023 33.39 33.93 33.39 33.93 487 +1.59(+4.90%)
Jun 21, 2023 32.34 32.34 32.34 32.34 15 -0.74(-2.25%)
Jun 20, 2023 33.09 33.09 33.09 33.09 0 +2.25(+7.29%)
Jun 16, 2023 30.84 30.84 30.84 30.84 100 -0.25(-0.80%)
Jun 15, 2023 31.09 31.09 31.09 31.09 0 -0.92(-2.88%)
Jun 14, 2023 32.01 32.01 32.01 32.01 87 +1.03(+3.33%)
Jun 13, 2023 30.50 30.98 30.50 30.98 470 -0.23(-0.73%)
Jun 12, 2023 31.21 31.21 31.21 31.21 25 +1.02(+3.39%)
Jun 09, 2023 30.18 30.18 30.18 30.18 100 +0.28(+0.93%)
Jun 08, 2023 29.91 29.91 29.91 29.91 19 +0.48(+1.62%)
Jun 07, 2023 29.43 29.43 29.43 29.43 339 -2.61(-8.14%)
Jun 06, 2023 32.04 32.04 32.04 32.04 529 -0.43(-1.33%)
Jun 05, 2023 32.47 32.47 32.47 32.47 6,297 +0.59(+1.86%)
Jun 02, 2023 31.74 31.88 31.74 31.88 537 -3.14(-8.97%)
Jun 01, 2023 35.02 35.02 35.02 35.02 202 -0.71(-1.99%)
May 31, 2023 35.73 35.73 35.73 35.73 1 +2.00(+5.92%)
May 30, 2023 33.73 33.73 33.73 33.73 190 +1.21(+3.72%)
May 26, 2023 31.97 32.52 31.97 32.52 105 +0.01(+0.04%)
May 25, 2023 32.51 32.51 32.51 32.51 62 +1.70(+5.52%)
May 24, 2023 30.81 30.81 30.81 30.81 0 -0.35(-1.12%)
May 23, 2023 31.16 31.16 31.16 31.16 315 -0.83(-2.58%)
May 22, 2023 31.98 31.98 31.98 31.98 27 +0.02(+0.05%)
May 19, 2023 31.97 31.97 31.97 31.97 142 -0.97(-2.93%)
May 18, 2023 32.93 32.93 32.93 32.93 1 -0.41(-1.23%)
May 17, 2023 33.34 33.34 33.34 33.34 60 -2.39(-6.69%)
May 16, 2023 35.73 35.73 35.73 35.73 320 +2.28(+6.81%)
May 15, 2023 33.45 33.45 33.45 33.45 21 -0.68(-1.98%)
May 12, 2023 34.13 34.13 34.13 34.13 148 +0.02(+0.05%)
May 11, 2023 34.11 34.11 34.11 34.11 104 +0.87(+2.61%)
May 10, 2023 33.24 33.24 33.24 33.24 28 +1.12(+3.49%)
May 09, 2023 32.12 32.12 32.12 32.12 258 +0.07(+0.22%)
May 08, 2023 31.90 32.05 31.88 32.05 701 +0.00(+0.01%)
May 05, 2023 32.05 32.05 32.05 32.05 1,006 -2.94(-8.40%)
May 04, 2023 34.99 34.99 34.99 34.99 530 +1.18(+3.48%)
May 03, 2023 33.81 33.81 33.81 33.81 139 +2.22(+7.04%)
May 02, 2023 31.59 31.59 31.59 31.59 35 +3.37(+11.93%)
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.