Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Energy -3X Leveraged ETN
(NY:
WTID
)
17.01
+0.22 (+1.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
8.780
9.249
8.480
8.654
172,800
+0.77(+9.82%)
Feb 27, 2020
8.010
8.210
7.497
7.880
187,961
+0.86(+12.24%)
Feb 26, 2020
6.660
7.180
6.364
7.021
77,239
+0.42(+6.37%)
Feb 25, 2020
6.030
6.620
6.030
6.600
39,979
+0.51(+8.40%)
Feb 24, 2020
6.230
6.312
5.980
6.089
74,193
+0.64(+11.66%)
Feb 21, 2020
5.610
5.660
5.429
5.453
177,600
+0.18(+3.41%)
Feb 20, 2020
5.190
5.280
5.050
5.273
63,229
-0.12(-2.18%)
Feb 19, 2020
5.470
5.590
5.330
5.391
113,322
-0.37(-6.41%)
Feb 18, 2020
6.040
6.040
5.750
5.760
25,667
+0.04(+0.70%)
Feb 14, 2020
5.740
5.840
5.710
5.720
47,500
-0.21(-3.54%)
Feb 13, 2020
5.940
6.040
5.860
5.930
62,602
-0.01(-0.17%)
Feb 12, 2020
5.930
6.060
5.880
5.940
44,428
-0.56(-8.62%)
Feb 11, 2020
6.280
6.620
6.260
6.500
61,473
-0.20(-2.99%)
Feb 10, 2020
6.590
6.730
6.500
6.700
31,851
+0.32(+5.08%)
Feb 07, 2020
6.400
6.460
6.240
6.376
48,200
+0.23(+3.76%)
Feb 06, 2020
6.350
6.410
6.140
6.145
36,195
-0.02(-0.36%)
Feb 05, 2020
6.090
6.300
5.838
6.167
34,116
-0.52(-7.78%)
Feb 04, 2020
6.260
6.700
6.225
6.687
56,021
+0.14(+2.09%)
Feb 03, 2020
6.170
6.580
6.010
6.550
133,201
+0.57(+9.52%)
Jan 31, 2020
5.980
6.170
5.790
5.981
81,900
+0.36(+6.42%)
Jan 30, 2020
5.840
5.950
5.610
5.620
82,863
+0.11(+2.04%)
Jan 29, 2020
5.350
5.580
5.350
5.508
45,996
+0.13(+2.37%)
Jan 28, 2020
5.500
5.560
5.290
5.380
17,308
-0.22(-3.93%)
Jan 27, 2020
5.600
5.680
5.460
5.600
90,947
+0.45(+8.63%)
Jan 24, 2020
5.080
5.284
5.070
5.155
36,400
+0.31(+6.43%)
Jan 23, 2020
4.930
5.040
4.827
4.843
48,207
+0.26(+5.74%)
Jan 22, 2020
4.430
4.600
4.430
4.580
26,141
+0.34(+7.98%)
Jan 21, 2020
4.260
4.260
4.150
4.242
26,864
+0.10(+2.46%)
Jan 17, 2020
4.130
4.225
4.130
4.140
15,500
-0.05(-1.21%)
Jan 16, 2020
4.255
4.270
4.110
4.191
16,549
-0.11(-2.54%)
Jan 15, 2020
4.287
4.420
4.270
4.300
54,350
+0.10(+2.29%)
Jan 14, 2020
4.194
4.260
4.190
4.204
25,360
-0.08(-1.83%)
Jan 13, 2020
4.190
4.301
4.190
4.282
27,359
+0.20(+4.95%)
Jan 10, 2020
4.060
4.120
4.030
4.080
19,900
+0.08(+2.13%)
Jan 09, 2020
4.050
4.179
3.960
3.995
52,091
+0.17(+4.31%)
Jan 08, 2020
3.550
4.050
3.540
3.830
215,764
+0.32(+9.27%)
Jan 07, 2020
3.524
3.570
3.470
3.505
39,620
+0.03(+0.74%)
Jan 06, 2020
3.360
3.500
3.360
3.479
92,320
+0.02(+0.56%)
Jan 03, 2020
3.400
3.591
3.380
3.460
268,500
-0.34(-8.94%)
Jan 02, 2020
3.800
3.855
3.780
3.800
21,565
-0.00(-0.00%)
Dec 31, 2019
3.880
3.885
3.684
3.800
130,300
+0.08(+2.15%)
Dec 30, 2019
3.630
3.800
3.630
3.720
94,587
+0.02(+0.54%)
Dec 27, 2019
3.700
3.760
3.670
3.700
97,100
-0.02(-0.54%)
Dec 26, 2019
3.760
3.760
3.680
3.720
95,361
-0.10(-2.62%)
Dec 24, 2019
3.870
3.870
3.810
3.820
9,800
-0.07(-1.74%)
Dec 23, 2019
3.960
3.990
3.873
3.888
24,426
-0.06(-1.57%)
Dec 20, 2019
3.900
4.000
3.900
3.950
43,800
+0.10(+2.70%)
Dec 19, 2019
3.870
3.880
3.790
3.846
39,902
-0.03(-0.79%)
Dec 18, 2019
3.954
3.980
3.820
3.877
98,355
-0.02(-0.47%)
Dec 17, 2019
3.940
3.970
3.870
3.895
103,248
-0.12(-3.11%)
Dec 16, 2019
4.020
4.050
4.019
4.020
27,425
-0.11(-2.59%)
Dec 13, 2019
4.370
4.370
4.000
4.127
89,700
-0.10(-2.44%)
Dec 12, 2019
4.320
4.320
4.151
4.230
67,952
-0.11(-2.43%)
Dec 11, 2019
4.271
4.460
4.265
4.335
22,107
+0.11(+2.58%)
Dec 10, 2019
4.320
4.320
4.200
4.226
63,513
-0.07(-1.71%)
Dec 09, 2019
4.370
4.370
4.260
4.300
28,601
+0.00(+0.00%)
Dec 06, 2019
4.520
4.520
4.146
4.300
116,900
-0.14(-3.15%)
Dec 05, 2019
4.320
4.490
4.300
4.440
110,582
-0.00(-0.08%)
Dec 04, 2019
4.610
4.610
4.370
4.444
179,533
-0.55(-10.95%)
Dec 03, 2019
5.110
5.170
4.890
4.990
27,640
-0.10(-2.06%)
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
.