MicroSectors Energy 3X Inverse Leveraged ETNs (WTID)
NYSEARCA: WTID · Real-Time Price · USD
14.37
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
WTID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.78 | 14.78 | 14.37 | 14.37 | 14.37 | -3.17% | 1,095 |
| Aug 12, 2025 | 15.05 | 15.05 | 14.38 | 14.84 | 14.84 | -1.83% | 2,918 |
| Aug 11, 2025 | 14.69 | 15.12 | 14.69 | 15.12 | 15.12 | 2.66% | 8,000 |
| Aug 8, 2025 | 15.02 | 15.02 | 14.72 | 14.73 | 14.73 | -2.39% | 1,410 |
| Aug 7, 2025 | 14.71 | 15.09 | 14.47 | 15.09 | 15.09 | 1.38% | 2,922 |
| Aug 6, 2025 | 13.98 | 14.88 | 13.98 | 14.88 | 14.88 | 2.39% | 599 |
| Aug 5, 2025 | 14.88 | 15.06 | 14.52 | 14.53 | 14.53 | -1.33% | 7,139 |
| Aug 4, 2025 | 14.92 | 14.92 | 14.45 | 14.73 | 14.73 | 0.89% | 8,057 |
| Aug 1, 2025 | 14.03 | 14.72 | 14.03 | 14.60 | 14.60 | 6.34% | 11,921 |
| Jul 31, 2025 | 13.92 | 13.92 | 13.61 | 13.73 | 13.73 | 2.62% | 2,038 |
| Jul 30, 2025 | 13.18 | 13.38 | 13.18 | 13.38 | 13.38 | 3.68% | 3,574 |
| Jul 29, 2025 | 13.20 | 13.35 | 12.91 | 12.91 | 12.91 | -2.75% | 3,131 |
| Jul 28, 2025 | 13.65 | 13.65 | 13.27 | 13.27 | 13.27 | -4.72% | 2,150 |
| Jul 25, 2025 | 13.60 | 13.93 | 13.60 | 13.93 | 13.93 | 2.09% | 506 |
| Jul 24, 2025 | 13.80 | 13.80 | 13.64 | 13.64 | 13.64 | -1.02% | 1,635 |
| Jul 23, 2025 | 14.06 | 14.06 | 13.78 | 13.78 | 13.78 | -2.94% | 1,389 |
| Jul 22, 2025 | 14.41 | 14.41 | 14.16 | 14.20 | 14.20 | -2.60% | 1,582 |
| Jul 21, 2025 | 14.23 | 14.58 | 14.23 | 14.58 | 14.58 | 4.35% | 2,183 |
| Jul 18, 2025 | 13.57 | 13.97 | 13.57 | 13.97 | 13.97 | 2.41% | 1,559 |
| Jul 17, 2025 | 13.84 | 13.93 | 13.64 | 13.64 | 13.64 | -2.69% | 6,140 |
| Jul 16, 2025 | 13.62 | 14.12 | 13.62 | 14.02 | 14.02 | 3.18% | 2,478 |
| Jul 15, 2025 | 13.10 | 13.64 | 13.10 | 13.59 | 13.59 | 3.90% | 3,495 |
| Jul 14, 2025 | 12.91 | 13.17 | 12.90 | 13.08 | 13.08 | 3.34% | 3,242 |
| Jul 11, 2025 | 12.57 | 12.66 | 12.57 | 12.65 | 12.65 | -0.64% | 2,512 |
| Jul 10, 2025 | 13.27 | 13.27 | 12.74 | 12.74 | 12.74 | -2.51% | 11,308 |
| Jul 9, 2025 | 13.06 | 13.07 | 13.02 | 13.06 | 13.06 | 1.26% | 11,523 |
| Jul 8, 2025 | 13.65 | 13.65 | 12.77 | 12.90 | 12.90 | -8.70% | 13,201 |
| Jul 7, 2025 | 13.92 | 14.31 | 13.79 | 14.13 | 14.13 | 2.76% | 3,757 |
| Jul 3, 2025 | 13.78 | 13.78 | 13.62 | 13.75 | 13.75 | -0.43% | 1,994 |
| Jul 2, 2025 | 14.25 | 14.45 | 13.80 | 13.81 | 13.81 | -5.21% | 9,726 |
| Jul 1, 2025 | 15.33 | 15.35 | 14.51 | 14.57 | 14.57 | -3.11% | 3,174 |
| Jun 30, 2025 | 14.91 | 15.16 | 14.91 | 15.04 | 15.04 | 2.52% | 7,280 |
| Jun 27, 2025 | 14.39 | 14.90 | 14.39 | 14.67 | 14.67 | 1.35% | 4,079 |
| Jun 26, 2025 | 14.84 | 14.84 | 14.34 | 14.47 | 14.47 | -2.16% | 9,057 |
| Jun 25, 2025 | 14.72 | 14.85 | 14.53 | 14.79 | 14.79 | 1.38% | 7,304 |
| Jun 24, 2025 | 14.27 | 14.67 | 14.06 | 14.59 | 14.59 | 4.45% | 30,277 |
| Jun 23, 2025 | 12.52 | 14.09 | 12.51 | 13.97 | 13.97 | 8.42% | 46,163 |
| Jun 20, 2025 | 12.98 | 13.15 | 12.88 | 12.88 | 12.88 | -2.79% | 19,254 |
| Jun 18, 2025 | 12.67 | 13.28 | 12.67 | 13.25 | 13.25 | 2.56% | 13,315 |
| Jun 17, 2025 | 13.08 | 13.33 | 12.73 | 12.92 | 12.92 | -3.85% | 18,731 |
| Jun 16, 2025 | 13.60 | 13.70 | 13.16 | 13.44 | 13.44 | -0.66% | 14,028 |
| Jun 13, 2025 | 13.40 | 13.97 | 13.30 | 13.53 | 13.53 | -5.32% | 22,478 |
| Jun 12, 2025 | 14.85 | 14.90 | 14.29 | 14.29 | 14.29 | -1.69% | 6,043 |
| Jun 11, 2025 | 15.15 | 15.33 | 14.54 | 14.54 | 14.54 | -4.72% | 6,315 |
| Jun 10, 2025 | 15.48 | 15.50 | 14.94 | 15.26 | 15.26 | -4.94% | 5,978 |
| Jun 9, 2025 | 16.30 | 16.30 | 16.02 | 16.05 | 16.05 | -1.32% | 1,369 |
| Jun 6, 2025 | 16.27 | 16.36 | 16.15 | 16.26 | 16.26 | -6.37% | 1,535 |
| Jun 5, 2025 | 17.20 | 17.37 | 17.08 | 17.37 | 17.37 | 1.36% | 2,637 |
| Jun 4, 2025 | 15.98 | 17.18 | 15.98 | 17.14 | 17.14 | 5.94% | 3,089 |
| Jun 3, 2025 | 17.21 | 17.27 | 15.84 | 16.18 | 16.18 | -4.63% | 4,500 |