Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

MicroSectors Energy -3X Inverse Leveraged ETN (WTID)

19.66
+0.92
+(4.89%)
At close: May 5 at 3:16:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202519.6519.6619.3919.6619.662,712
May 2, 202519.7619.8018.7318.7418.747,700
May 1, 202519.8619.9219.0119.6019.6010,700
Apr 30, 202520.1120.5719.8820.0220.0211,100
Apr 29, 202519.2819.2818.6018.8018.804,900
Apr 28, 202518.7418.9518.5018.5018.507,900
Apr 25, 202519.4619.6719.0919.0919.095,800
Apr 24, 202519.9119.9119.1519.1619.162,300
Apr 23, 202519.4020.2619.4019.8019.806,500
Apr 22, 202520.3720.7619.8720.0620.062,400
Apr 21, 202521.5122.4121.5122.3122.311,800
Apr 17, 202521.9621.9619.7020.4420.4413,200
Apr 16, 202522.7322.7320.9322.1622.163,200
Apr 15, 202522.4722.8322.0722.8322.8310,000
Apr 14, 202521.4522.5221.4522.4622.462,700
Apr 11, 202524.9625.3622.0322.5722.577,400
Apr 10, 202523.6724.8323.3324.4024.404,000
Apr 9, 202528.5628.9619.3519.9919.9944,300
Apr 8, 202522.8028.1122.8027.2827.2810,200
Apr 7, 202526.6429.4319.0025.0125.0120,700
Apr 4, 202523.0224.2622.7324.2224.2221,600
Apr 3, 202517.1819.1817.1719.1319.137,400
Apr 2, 202515.3015.3015.0515.0515.055,700
Apr 1, 202515.3915.5515.1515.1515.151,200
Mar 31, 202515.6115.7115.0915.3515.352,400
Mar 28, 202515.6715.9015.6715.9015.901,800
Mar 27, 202515.5815.6515.2515.6015.601,500
Mar 26, 202514.9115.2414.6715.2415.241,400
Mar 25, 202515.3415.6715.3215.6715.671,200
Mar 24, 202515.9515.9515.5515.8215.821,800
Mar 21, 202516.2316.2316.2316.2316.23200
Mar 20, 202516.4316.4315.8415.8415.841,400
Mar 19, 202516.1116.1116.0516.0516.052,400
Mar 18, 202516.7217.0116.7216.8216.82800
Mar 17, 202517.8017.8017.0617.0617.06400
Mar 14, 202518.9218.9217.9117.9117.912,700
Mar 13, 202519.5719.5719.5719.5719.57100
Mar 12, 202519.1119.1119.1119.1119.11100
Mar 11, 202518.7119.4218.5919.4219.422,100
Mar 10, 202519.1819.1818.3419.0619.064,700
Mar 7, 202519.5420.0819.4419.6019.606,300
Mar 6, 202521.0721.5120.7520.7520.751,800
Mar 5, 202522.0222.0220.8420.8420.845,600
Mar 4, 202520.3120.8819.1519.8019.805,500
Mar 3, 202518.2419.8518.2419.5619.561,800
Feb 28, 202518.3418.3417.5317.5317.531,300
Feb 27, 202517.9318.2317.5018.1718.174,800
Feb 26, 202518.1818.3418.1818.3418.34600
Feb 25, 202517.3217.8317.3217.8317.832,000
Feb 24, 202516.9917.2116.9016.9916.999,400
Feb 21, 202516.1216.9916.1216.9916.993,300
Feb 20, 202516.0716.1415.7615.7615.763,700
Feb 19, 202516.5016.5015.9016.4116.417,000
Feb 18, 202517.2817.2817.1817.1817.18500
Feb 14, 202517.7917.7917.7917.7917.79700
Feb 13, 202518.5118.5118.2218.2218.221,900
Feb 12, 202517.4018.5617.2518.4718.471,700
Feb 11, 202517.5117.5117.0617.0617.061,300
Feb 10, 202518.3018.3317.7117.7517.7510,500
Feb 7, 202518.7319.1218.7319.1219.12400
Feb 6, 202518.6019.0118.6018.8718.872,200
Feb 5, 202517.8517.9517.8517.9517.95500
Feb 4, 202518.4518.4517.8217.8217.825,500
Feb 3, 202519.9120.0019.2419.3719.372,800
Jan 31, 202517.9519.5817.9519.5819.5811,300
Jan 30, 202517.5017.9317.4917.9317.93900
Jan 29, 202518.1018.1017.7417.9517.955,500
Jan 28, 202517.4818.1217.4818.1218.1213,700
Jan 27, 202517.6917.8717.0917.5917.598,500
Jan 24, 202517.1417.4517.1317.4517.457,300
Jan 23, 202517.1417.1416.5516.8516.853,700
Jan 22, 202516.9617.2616.6017.2617.265,200
Jan 21, 202516.5316.6816.4216.6816.682,400
Jan 17, 202516.0616.0915.9915.9915.993,900
Jan 16, 202516.2816.4216.0616.1716.178,500
Jan 15, 202516.5216.5916.2116.3316.334,100
Jan 14, 202517.4217.4717.0917.0917.09800
Jan 13, 202518.4818.4817.0817.4217.423,300
Jan 10, 202518.6418.9518.6418.6818.683,300
Jan 8, 202519.1919.3919.1319.1319.13900
Jan 7, 202518.7419.1218.7419.1219.12500
Jan 6, 202519.1419.9419.1419.9419.94900
Jan 3, 202520.0320.0319.6519.6519.65500
Jan 2, 202519.9420.2519.9420.2520.251,500
Dec 31, 202420.9020.9020.9020.9020.90100
Dec 30, 202421.9021.9121.7221.9021.902,700
Dec 27, 202422.2522.2522.2422.2422.24600
Dec 26, 202422.3822.3922.3222.3222.32600
Dec 24, 202422.2822.3522.2822.3122.311,800
Dec 23, 202423.4623.4621.9122.7122.7115,200
Dec 20, 202423.7623.7623.1423.3623.362,100
Dec 19, 202422.2524.0022.2524.0024.0011,000
Dec 18, 202421.4022.9621.4022.9522.955,700
Dec 17, 202421.3821.4021.3821.4021.40500
Dec 16, 202421.0421.0421.0421.0421.04800
Dec 13, 202419.4319.4319.4319.4319.43200
Dec 12, 202419.1319.1319.1319.1319.13300
Dec 11, 202418.5118.5118.5118.5118.51100
Dec 10, 202418.7418.7418.7418.7418.74100
Dec 9, 202417.7918.1817.7918.1818.18200
Dec 6, 202418.5518.5518.5518.5518.55100
Dec 5, 202417.6217.6417.4717.6417.64300
Dec 4, 202417.5017.7317.5017.7317.73300
Dec 3, 202416.4516.4516.4516.4516.45100
Dec 2, 202416.8016.8016.2716.2716.27300
Nov 29, 202416.0916.0916.0816.0816.08200
Nov 27, 202416.3216.3216.3216.3216.32500
Nov 26, 202416.2616.2616.2616.2616.26100
Nov 25, 202416.1516.1516.1516.1516.15100
Nov 22, 202415.1515.1515.1515.1515.15100
Nov 21, 202414.9215.3214.9215.3215.321,300
Nov 20, 202415.5615.8015.4515.4515.45900
Nov 19, 202416.0216.0215.9615.9615.96400
Nov 18, 202415.4015.4915.4015.4915.491,200
Nov 15, 202416.1916.1916.1916.1916.19200
Nov 14, 202415.9315.9315.9315.9315.93100
Nov 13, 202416.6816.9815.9816.0716.071,700
Nov 12, 202416.8116.8116.8116.8116.81100
Nov 11, 202416.5016.5016.5016.5016.50200
Nov 8, 202416.8216.8216.7316.7316.73500
Nov 7, 202417.0017.0017.0017.0017.00400
Nov 6, 202417.2517.2516.5116.5116.51500
Nov 5, 202418.4818.4818.4818.4818.48200
Nov 4, 202418.8118.8118.6318.6318.63600
Nov 1, 202419.5619.5619.5619.5619.561,100
Oct 31, 202419.0019.1819.0019.1819.18300
Oct 30, 202419.8519.8519.4619.7519.75300
Oct 29, 202419.6019.8519.6019.7719.773,200
Oct 28, 202419.3719.3718.8318.8318.831,300
Oct 25, 202418.3418.3518.3418.3518.351,300
Oct 24, 202418.4118.4118.4118.4118.41200
Oct 23, 202418.4918.4918.3318.3318.33500
Oct 22, 202417.7417.7817.7417.7817.78200
Oct 21, 202417.5017.9117.5017.9117.911,200
Oct 18, 202417.6617.6917.6617.6917.691,500
Oct 17, 202417.5417.5417.5217.5217.52300
Oct 16, 202417.8017.9117.8017.9117.91900
Oct 15, 202417.7018.0417.5018.0418.042,200
Oct 14, 202416.6216.6216.3216.3816.382,100
Oct 11, 202415.9216.0315.9216.0316.03200
Oct 10, 202416.3216.3216.1216.1216.121,300
Oct 9, 202416.8516.8516.6216.6216.621,200
Oct 8, 202416.6317.0316.6316.8416.844,400
Oct 7, 202415.2415.5015.2415.4315.43900
Oct 4, 202415.7015.9015.5015.7215.723,500
Oct 3, 202416.4016.4015.9515.9515.95700
Oct 2, 202417.1117.7217.0417.1617.161,600
Oct 1, 202417.9317.9317.5717.5717.573,300
Sep 30, 202418.9718.9718.7918.7918.79500
Sep 27, 202419.1419.1419.1419.1419.14200
Sep 26, 202420.2720.2720.2720.2720.27400
Sep 25, 202418.6719.3818.6719.3819.381,400
Sep 24, 202418.2918.2918.2918.2918.29100
Sep 23, 202418.6018.6018.0418.0418.04700
Sep 20, 202419.1019.1018.6718.6718.67600
Sep 19, 202418.0718.3718.0718.3718.37500
Sep 18, 202418.8919.1418.8919.0519.05800
Sep 17, 202419.3719.3719.2819.2819.28400
Sep 16, 202420.2220.2220.2220.2220.22100
Sep 13, 202420.9120.9120.8220.8220.82200
Sep 12, 202421.5621.5621.1721.1721.171,100
Sep 11, 202421.4522.0921.4521.6521.651,000
Sep 10, 202421.3221.3520.9220.9620.961,300
Sep 9, 202419.4419.9219.4419.9219.921,400
Sep 6, 202420.2020.2020.2020.2020.20600
Sep 5, 202419.3919.3919.3919.3919.39500
Sep 4, 202417.7118.6517.7118.6518.651,000
Sep 3, 202417.8817.8817.8817.8817.88100
Aug 30, 202416.3516.3516.3516.3516.35100
Aug 29, 202417.1517.1516.6016.6016.60300
Aug 28, 202417.1817.1817.1817.1817.18200
Aug 27, 202417.0317.0317.0317.0317.03100
Aug 26, 202416.2716.5116.0816.5116.511,000
Aug 23, 202417.0817.0816.8616.8616.86700
Aug 22, 202417.6217.7717.5117.7717.77300
Aug 21, 202417.7717.7717.7717.7717.77200
Aug 20, 202417.0517.8117.0517.8117.81700
Aug 19, 202416.5716.5716.5716.5716.57500
Aug 16, 202416.6116.6516.6116.6516.65100
Aug 15, 202416.9816.9816.6116.6116.61600
Aug 14, 202417.3217.3217.1917.1917.19200
Aug 13, 202417.6117.6117.4017.5617.562,000
Aug 12, 202416.8916.8916.8916.8916.89400
Aug 9, 202417.2117.2117.2117.2117.21300
Aug 8, 202417.2617.4417.2517.4417.4418,500
Aug 7, 202418.3518.6018.3418.6018.60500
Aug 6, 202420.0020.0018.6318.7718.7722,000
Aug 5, 202419.2319.6818.9919.2319.236,500
Aug 2, 202417.1718.5017.1718.2118.215,900
Aug 1, 202416.5116.7616.4816.7616.763,100
Jul 31, 202414.9715.2714.9615.2715.273,000
Jul 30, 202416.2816.2915.4815.4815.483,700
Jul 29, 202416.4516.8616.3316.4216.423,300
Jul 26, 202416.0816.3015.9515.9715.973,100
Jul 25, 202416.0616.0616.0216.0216.02600
Jul 24, 202416.7817.3616.7816.8916.893,000
Jul 23, 202416.7717.2616.6317.2617.263,800
Jul 22, 202416.4016.5916.2316.3916.3912,300
Jul 19, 202415.2415.9015.2415.9015.905,000
Jul 18, 202415.0315.2315.0315.2315.23500
Jul 17, 202415.2715.2715.2715.2715.27500
Jul 16, 202415.9515.9515.8015.8015.80200
Jul 15, 202415.5815.8715.5815.8715.871,000
Jul 12, 202416.8916.8916.7016.7016.70400
Jul 11, 202416.7816.8816.7016.7016.702,900
Jul 10, 202417.2217.2217.2217.2217.22200
Jul 9, 202417.2317.5117.2317.5117.51300
Jul 8, 202417.0217.0217.0217.0217.021,200
Jul 5, 202416.5716.5716.5716.5716.57100
Jul 3, 202415.8115.8115.7315.7315.73400
Jul 2, 202415.7215.9115.7215.9115.91300
Jul 1, 202415.7915.7915.7915.7915.79100
Jun 28, 202415.9415.9715.9415.9715.972,100
Jun 27, 202416.2116.2116.2116.2116.21100
Jun 26, 202416.2016.2016.1916.1916.19400
Jun 25, 202416.0916.0915.8815.8815.88200
Jun 24, 202415.9415.9415.9415.9415.94600
Jun 21, 202417.2817.2817.2817.2817.28100
Jun 20, 202417.0517.0516.7516.9016.901,200
Jun 18, 202417.1317.9117.1017.8817.881,500
Jun 17, 202417.8817.9417.8317.9417.946,800
Jun 14, 202418.3018.3018.1618.1618.16500
Jun 13, 202418.0018.0017.7617.7617.762,000
Jun 12, 202417.1617.4517.1617.4117.41900
Jun 11, 202417.1117.1116.7616.7616.76900
Jun 10, 202416.3816.7716.3816.7216.72900
Jun 7, 202416.7317.0116.7317.0117.01900
Jun 6, 202416.9717.0216.7916.7916.79600
Jun 5, 202416.8317.1516.8317.1017.103,800
Jun 4, 202417.1617.2616.9616.9616.964,500
Jun 3, 202416.5816.5816.5816.5816.58200
May 31, 202415.6415.6415.3015.3015.30500
May 30, 202416.5416.6516.5416.6516.65400
May 29, 202415.4516.5415.4516.5416.54600
May 28, 202415.8515.8815.6515.6515.65600
May 24, 202415.9516.2015.9516.2016.20300
May 23, 202416.1616.1616.1616.1616.16200
May 22, 202415.9015.9015.9015.9015.90200
May 21, 202414.9115.1714.9115.1715.17200
May 20, 202414.9414.9414.9414.9414.94100
May 17, 202415.0115.0414.6214.6214.62300
May 16, 202415.1915.3315.0715.2815.281,300
May 15, 202415.1815.2315.0715.1115.1122,600
May 14, 202415.2515.2515.1515.1515.15600
May 13, 202415.0615.0615.0615.0615.06100
May 10, 202414.7914.7914.7914.7914.79200
May 9, 202414.4814.4814.4814.4814.48100
May 8, 202415.1315.1314.8514.9014.90900
May 7, 202414.6114.8214.6114.8214.82300
May 6, 202414.7614.7614.7614.7614.76300

Related Tickers