MicroSectors Energy 3X Leveraged ETNs (WTIU)
NYSEARCA: WTIU · Real-Time Price · USD
10.89
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
WTIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.98 | 11.40 | 10.84 | 10.89 | 10.89 | 0.01% | 20,024 |
| Dec 4, 2025 | 11.04 | 11.05 | 10.82 | 10.89 | 10.89 | -0.10% | 6,505 |
| Dec 3, 2025 | 10.57 | 10.97 | 10.57 | 10.90 | 10.90 | 4.41% | 13,684 |
| Dec 2, 2025 | 10.83 | 10.83 | 10.35 | 10.44 | 10.44 | -2.43% | 8,221 |
| Dec 1, 2025 | 10.65 | 10.83 | 10.39 | 10.70 | 10.70 | 1.47% | 20,056 |
| Nov 28, 2025 | 10.53 | 10.64 | 10.53 | 10.55 | 10.55 | 4.30% | 2,692 |
| Nov 26, 2025 | 10.03 | 10.26 | 10.03 | 10.11 | 10.11 | 3.10% | 14,870 |
| Nov 25, 2025 | 9.73 | 9.85 | 9.62 | 9.81 | 9.81 | -1.55% | 10,264 |
| Nov 24, 2025 | 9.98 | 10.00 | 9.48 | 9.96 | 9.96 | -0.05% | 10,020 |
| Nov 21, 2025 | 9.62 | 10.14 | 9.59 | 9.97 | 9.97 | 1.42% | 16,620 |
| Nov 20, 2025 | 10.57 | 11.00 | 9.83 | 9.83 | 9.83 | -5.12% | 13,132 |
| Nov 19, 2025 | 10.43 | 10.44 | 9.95 | 10.36 | 10.36 | -4.56% | 11,297 |
| Nov 18, 2025 | 10.27 | 10.90 | 10.25 | 10.85 | 10.85 | 2.99% | 62,007 |
| Nov 17, 2025 | 10.97 | 10.97 | 10.43 | 10.54 | 10.54 | -5.52% | 14,806 |
| Nov 14, 2025 | 10.81 | 11.17 | 10.52 | 11.15 | 11.15 | 5.59% | 33,924 |
| Nov 13, 2025 | 10.79 | 10.90 | 10.52 | 10.56 | 10.56 | -0.33% | 36,535 |
| Nov 12, 2025 | 10.86 | 10.86 | 10.53 | 10.60 | 10.59 | -3.33% | 37,433 |
| Nov 11, 2025 | 10.52 | 11.11 | 10.52 | 10.96 | 10.96 | 5.64% | 53,582 |
| Nov 10, 2025 | 9.92 | 10.43 | 9.80 | 10.38 | 10.37 | 3.65% | 45,883 |
| Nov 7, 2025 | 9.69 | 10.18 | 9.65 | 10.01 | 10.01 | 4.49% | 85,421 |
| Nov 6, 2025 | 9.86 | 10.00 | 9.58 | 9.58 | 9.58 | 1.75% | 12,088 |
| Nov 5, 2025 | 9.50 | 9.72 | 9.42 | 9.42 | 9.41 | 0.27% | 20,341 |
| Nov 4, 2025 | 9.30 | 9.47 | 9.10 | 9.39 | 9.39 | -3.20% | 11,470 |
| Nov 3, 2025 | 9.53 | 9.73 | 9.31 | 9.70 | 9.70 | 0.52% | 25,837 |
| Oct 31, 2025 | 9.72 | 9.77 | 9.53 | 9.65 | 9.65 | 3.26% | 10,444 |
| Oct 30, 2025 | 9.37 | 9.68 | 9.33 | 9.35 | 9.35 | -1.11% | 3,042 |
| Oct 29, 2025 | 9.32 | 9.56 | 9.32 | 9.45 | 9.45 | 2.16% | 5,005 |
| Oct 28, 2025 | 9.65 | 9.67 | 9.25 | 9.25 | 9.25 | -6.19% | 23,066 |
| Oct 27, 2025 | 9.83 | 9.90 | 9.68 | 9.86 | 9.86 | 0.97% | 10,838 |
| Oct 24, 2025 | 10.14 | 10.14 | 9.77 | 9.77 | 9.77 | -2.45% | 26,292 |
| Oct 23, 2025 | 9.92 | 10.19 | 9.82 | 10.01 | 10.01 | 6.60% | 60,304 |
| Oct 22, 2025 | 9.37 | 9.50 | 9.08 | 9.39 | 9.39 | 1.84% | 14,217 |
| Oct 21, 2025 | 9.36 | 9.38 | 9.19 | 9.22 | 9.22 | -1.44% | 16,490 |
| Oct 20, 2025 | 9.10 | 9.36 | 9.10 | 9.36 | 9.36 | 3.71% | 20,504 |
| Oct 17, 2025 | 8.97 | 9.10 | 8.90 | 9.02 | 9.02 | 1.69% | 23,329 |
| Oct 16, 2025 | 9.38 | 9.38 | 8.60 | 8.87 | 8.87 | -4.31% | 46,924 |
| Oct 15, 2025 | 9.52 | 9.53 | 9.20 | 9.27 | 9.27 | -0.26% | 4,937 |
| Oct 14, 2025 | 9.00 | 9.41 | 8.95 | 9.29 | 9.29 | -1.13% | 30,811 |
| Oct 13, 2025 | 9.26 | 9.40 | 9.10 | 9.40 | 9.40 | 4.44% | 26,356 |
| Oct 10, 2025 | 9.73 | 9.77 | 9.00 | 9.00 | 9.00 | -9.45% | 127,903 |
| Oct 9, 2025 | 10.63 | 10.63 | 9.92 | 9.94 | 9.94 | -4.05% | 23,444 |
| Oct 8, 2025 | 10.32 | 10.39 | 10.11 | 10.36 | 10.36 | -1.88% | 7,855 |
| Oct 7, 2025 | 10.39 | 10.56 | 10.05 | 10.56 | 10.56 | 0.54% | 25,365 |
| Oct 6, 2025 | 10.55 | 10.74 | 10.35 | 10.50 | 10.50 | 1.35% | 29,127 |
| Oct 3, 2025 | 10.41 | 10.50 | 10.27 | 10.36 | 10.36 | 2.17% | 26,110 |
| Oct 2, 2025 | 10.58 | 10.71 | 10.14 | 10.14 | 10.14 | -4.61% | 24,286 |
| Oct 1, 2025 | 10.50 | 10.75 | 10.50 | 10.63 | 10.63 | - | 16,697 |
| Sep 30, 2025 | 10.66 | 10.73 | 10.36 | 10.63 | 10.63 | -2.48% | 35,736 |
| Sep 29, 2025 | 11.33 | 11.37 | 10.82 | 10.90 | 10.90 | -5.84% | 53,687 |
| Sep 26, 2025 | 11.28 | 11.90 | 11.26 | 11.58 | 11.58 | 2.72% | 73,254 |