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
)
15.30
-1.35 (-8.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2019
9.020
9.820
8.880
9.811
76,800
+1.47(+17.63%)
May 30, 2019
7.360
8.376
7.360
8.340
42,353
+0.90(+12.11%)
May 29, 2019
7.860
8.150
7.400
7.439
43,503
+0.00(+0.00%)
May 28, 2019
7.220
7.500
7.210
7.439
36,329
-0.03(-0.37%)
May 24, 2019
7.510
7.958
7.460
7.467
12,600
-0.28(-3.64%)
May 23, 2019
7.330
8.010
7.310
7.749
72,503
+1.02(+15.14%)
May 22, 2019
6.370
6.800
6.340
6.730
31,147
+0.54(+8.81%)
May 21, 2019
6.160
6.185
6.139
6.185
5,418
+0.04(+0.61%)
May 20, 2019
6.198
6.300
6.113
6.147
17,901
-0.12(-1.95%)
May 17, 2019
6.160
6.280
6.040
6.270
37,100
+0.11(+1.78%)
May 16, 2019
6.250
6.250
6.040
6.160
63,472
-0.26(-4.02%)
May 15, 2019
6.740
6.740
6.400
6.418
33,528
-0.17(-2.60%)
May 14, 2019
6.590
6.610
6.500
6.590
5,471
-0.29(-4.27%)
May 13, 2019
6.180
6.910
6.100
6.884
81,770
+0.24(+3.59%)
May 10, 2019
6.578
6.660
6.545
6.646
24,800
-0.01(-0.22%)
May 09, 2019
6.580
6.820
6.580
6.660
32,345
+0.09(+1.45%)
May 08, 2019
6.700
6.770
6.410
6.565
51,589
-0.24(-3.55%)
May 07, 2019
6.690
6.920
6.650
6.807
75,751
+0.52(+8.30%)
May 06, 2019
6.760
6.760
6.268
6.285
17,552
-0.32(-4.77%)
May 03, 2019
6.680
6.680
6.420
6.601
51,200
-0.09(-1.34%)
May 02, 2019
6.490
6.810
6.490
6.690
92,564
+0.59(+9.64%)
May 01, 2019
6.017
6.270
6.017
6.102
50,346
+0.08(+1.36%)
Apr 30, 2019
5.890
6.190
5.890
6.020
60,086
-0.10(-1.63%)
Apr 29, 2019
6.200
6.310
6.095
6.120
27,104
-0.20(-3.17%)
Apr 26, 2019
5.970
6.400
5.960
6.320
75,600
+0.57(+9.99%)
Apr 25, 2019
5.560
5.750
5.520
5.746
68,175
+0.17(+2.98%)
Apr 24, 2019
5.450
5.590
5.450
5.580
13,347
+0.14(+2.53%)
Apr 23, 2019
5.540
5.540
5.401
5.442
19,427
-0.16(-2.82%)
Apr 22, 2019
5.700
5.700
5.520
5.600
59,364
-0.42(-6.98%)
Apr 18, 2019
6.140
6.140
6.020
6.020
2,300
-0.07(-1.08%)
Apr 17, 2019
5.990
6.086
5.966
6.086
5,244
+0.13(+2.10%)
Apr 16, 2019
6.170
6.220
5.960
5.960
39,811
-0.19(-3.08%)
Apr 15, 2019
6.130
6.220
6.090
6.150
26,217
+0.11(+1.82%)
Apr 12, 2019
5.998
6.070
5.946
6.040
51,800
-0.08(-1.31%)
Apr 11, 2019
6.060
6.210
5.980
6.120
44,090
+0.19(+3.20%)
Apr 10, 2019
5.976
6.030
5.880
5.930
29,268
-0.15(-2.40%)
Apr 09, 2019
6.100
6.120
6.065
6.076
3,955
+0.12(+1.94%)
Apr 08, 2019
6.200
6.197
5.960
5.960
54,504
-0.37(-5.85%)
Apr 05, 2019
6.520
6.580
6.299
6.330
59,700
-0.34(-5.10%)
Apr 04, 2019
6.570
6.734
6.490
6.670
87,908
+0.11(+1.69%)
Apr 03, 2019
6.550
6.660
6.470
6.560
34,841
+0.04(+0.61%)
Apr 02, 2019
6.680
6.723
6.480
6.520
49,121
-0.32(-4.69%)
Apr 01, 2019
7.210
7.220
6.840
6.841
70,226
-0.53(-7.22%)
Mar 29, 2019
7.280
7.480
7.280
7.373
19,800
-0.30(-3.97%)
Mar 28, 2019
7.870
7.910
7.678
7.678
90,524
+0.01(+0.10%)
Mar 27, 2019
7.400
7.880
7.397
7.670
29,477
+0.23(+3.09%)
Mar 26, 2019
7.380
7.530
7.320
7.440
30,148
-0.42(-5.34%)
Mar 25, 2019
7.940
8.120
7.770
7.860
43,015
-0.03(-0.38%)
Mar 22, 2019
7.760
8.070
7.760
7.890
24,800
+0.35(+4.62%)
Mar 21, 2019
7.420
7.570
7.360
7.542
16,036
+0.09(+1.23%)
Mar 20, 2019
7.720
7.720
7.410
7.450
17,650
-0.38(-4.91%)
Mar 19, 2019
7.600
7.835
7.590
7.835
10,433
+0.04(+0.58%)
Mar 18, 2019
7.920
7.940
7.700
7.790
33,001
-0.19(-2.34%)
Mar 15, 2019
8.184
8.184
7.940
7.976
24,100
+0.02(+0.28%)
Mar 14, 2019
7.970
8.110
7.890
7.954
28,934
-0.06(-0.70%)
Mar 13, 2019
8.230
8.280
7.970
8.010
70,379
-0.66(-7.61%)
Mar 12, 2019
8.520
8.670
8.400
8.670
16,963
-0.04(-0.46%)
Mar 11, 2019
8.724
8.860
8.668
8.710
32,431
-0.31(-3.48%)
Mar 08, 2019
9.510
9.700
9.000
9.024
20,600
+0.18(+2.08%)
Mar 07, 2019
8.770
8.840
8.750
8.840
6,734
-0.12(-1.37%)
Mar 06, 2019
9.120
9.300
8.950
8.963
18,348
+0.14(+1.60%)
Mar 05, 2019
8.650
8.821
8.650
8.821
8,433
-0.02(-0.23%)
Mar 04, 2019
8.670
9.000
8.650
8.842
9,824
-0.33(-3.58%)
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
.