MicroSectors Energy 3X Leveraged ETNs (WTIU)
NYSEARCA: WTIU · Real-Time Price · USD
9.09
-0.13 (-1.39%)
Aug 14, 2025, 2:08 PM - Market open
WTIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.04 | 9.08 | 8.90 | 9.03 | - | -2.11% | 12,662 |
| Aug 13, 2025 | 8.93 | 9.22 | 8.81 | 9.22 | 9.22 | 3.71% | 40,754 |
| Aug 12, 2025 | 8.70 | 9.17 | 8.70 | 8.89 | 8.89 | 1.96% | 30,368 |
| Aug 11, 2025 | 9.09 | 9.11 | 8.67 | 8.72 | 8.72 | -3.12% | 30,205 |
| Aug 8, 2025 | 8.92 | 9.20 | 8.76 | 9.00 | 9.00 | 2.16% | 61,769 |
| Aug 7, 2025 | 9.27 | 9.33 | 8.75 | 8.81 | 8.81 | -0.90% | 69,485 |
| Aug 6, 2025 | 9.33 | 9.43 | 8.78 | 8.89 | 8.89 | -2.52% | 68,786 |
| Aug 5, 2025 | 9.02 | 9.12 | 8.75 | 9.12 | 9.12 | 1.11% | 30,648 |
| Aug 4, 2025 | 9.00 | 9.13 | 8.82 | 9.02 | 9.02 | -0.11% | 13,752 |
| Aug 1, 2025 | 9.56 | 9.56 | 8.95 | 9.03 | 9.03 | -6.71% | 97,374 |
| Jul 31, 2025 | 9.62 | 10.01 | 9.62 | 9.68 | 9.68 | -2.52% | 9,478 |
| Jul 30, 2025 | 10.13 | 10.13 | 9.71 | 9.93 | 9.93 | -3.97% | 26,553 |
| Jul 29, 2025 | 10.18 | 10.35 | 9.99 | 10.34 | 10.34 | 2.79% | 42,455 |
| Jul 28, 2025 | 9.85 | 10.10 | 9.85 | 10.06 | 10.06 | 4.68% | 32,047 |
| Jul 25, 2025 | 9.85 | 9.85 | 9.49 | 9.61 | 9.61 | -1.94% | 46,479 |
| Jul 24, 2025 | 9.59 | 9.89 | 9.51 | 9.80 | 9.80 | 0.72% | 50,698 |
| Jul 23, 2025 | 9.53 | 9.76 | 9.36 | 9.73 | 9.73 | 3.29% | 95,764 |
| Jul 22, 2025 | 9.21 | 9.57 | 9.21 | 9.42 | 9.42 | 2.28% | 93,230 |
| Jul 21, 2025 | 9.71 | 9.71 | 9.20 | 9.21 | 9.21 | -5.15% | 33,130 |
| Jul 18, 2025 | 10.21 | 10.28 | 9.60 | 9.71 | 9.71 | -2.00% | 55,535 |
| Jul 17, 2025 | 9.56 | 9.91 | 9.56 | 9.91 | 9.91 | 2.89% | 18,608 |
| Jul 16, 2025 | 9.91 | 10.01 | 9.56 | 9.63 | 9.63 | -2.92% | 29,553 |
| Jul 15, 2025 | 10.28 | 10.28 | 9.88 | 9.92 | 9.92 | -4.52% | 33,161 |
| Jul 14, 2025 | 10.57 | 10.59 | 10.23 | 10.39 | 10.39 | -3.41% | 21,953 |
| Jul 11, 2025 | 10.50 | 10.87 | 10.50 | 10.76 | 10.76 | 0.88% | 48,907 |
| Jul 10, 2025 | 10.18 | 10.66 | 10.12 | 10.66 | 10.66 | 2.63% | 67,080 |
| Jul 9, 2025 | 10.48 | 10.54 | 10.32 | 10.39 | 10.39 | -1.71% | 47,174 |
| Jul 8, 2025 | 9.73 | 10.67 | 9.73 | 10.57 | 10.57 | 8.83% | 89,491 |
| Jul 7, 2025 | 9.87 | 9.95 | 9.45 | 9.71 | 9.71 | -3.25% | 69,286 |
| Jul 3, 2025 | 9.95 | 10.13 | 9.95 | 10.04 | 10.04 | 0.49% | 24,602 |
| Jul 2, 2025 | 9.70 | 10.03 | 9.42 | 9.99 | 9.99 | 5.49% | 90,979 |
| Jul 1, 2025 | 9.10 | 9.61 | 9.01 | 9.47 | 9.47 | 3.16% | 63,409 |
| Jun 30, 2025 | 9.31 | 9.34 | 9.15 | 9.18 | 9.18 | -2.65% | 33,394 |
| Jun 27, 2025 | 9.52 | 9.52 | 9.27 | 9.43 | 9.43 | -1.73% | 18,448 |
| Jun 26, 2025 | 9.37 | 9.66 | 9.36 | 9.60 | 9.60 | 2.74% | 41,147 |
| Jun 25, 2025 | 9.49 | 9.56 | 9.32 | 9.34 | 9.34 | -1.48% | 49,878 |
| Jun 24, 2025 | 9.49 | 9.90 | 9.41 | 9.48 | 9.48 | -4.82% | 125,109 |
| Jun 23, 2025 | 11.34 | 11.34 | 9.87 | 9.96 | 9.96 | -8.54% | 338,027 |
| Jun 20, 2025 | 10.69 | 10.98 | 10.62 | 10.89 | 10.89 | 2.83% | 81,194 |
| Jun 18, 2025 | 11.05 | 11.15 | 10.56 | 10.59 | 10.59 | -2.40% | 106,912 |
| Jun 17, 2025 | 10.84 | 11.11 | 10.62 | 10.85 | 10.85 | 3.53% | 191,998 |
| Jun 16, 2025 | 10.50 | 10.78 | 10.19 | 10.48 | 10.48 | -0.38% | 195,167 |
| Jun 13, 2025 | 10.73 | 10.73 | 10.15 | 10.52 | 10.52 | 5.84% | 281,269 |
| Jun 12, 2025 | 9.70 | 9.94 | 9.46 | 9.94 | 9.94 | 1.99% | 63,469 |
| Jun 11, 2025 | 9.50 | 9.80 | 9.31 | 9.75 | 9.75 | 4.53% | 82,177 |
| Jun 10, 2025 | 9.10 | 9.51 | 9.10 | 9.32 | 9.32 | 5.24% | 124,389 |
| Jun 9, 2025 | 8.85 | 9.07 | 8.68 | 8.86 | 8.86 | 0.80% | 81,947 |
| Jun 6, 2025 | 8.51 | 8.82 | 8.51 | 8.79 | 8.79 | 6.03% | 78,115 |
| Jun 5, 2025 | 8.50 | 8.50 | 8.21 | 8.29 | 8.29 | -0.96% | 56,194 |
| Jun 4, 2025 | 8.91 | 9.11 | 8.35 | 8.37 | 8.37 | -6.17% | 59,866 |