Skip to main content

Microsectors Energy 3X Leveraged ETN (NY: WTIU )

17.32 +0.06 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 17.30 17.32 17.23 17.32 1,010 +0.06(+0.32%)
Jun 17, 2024 17.34 17.38 17.26 17.26 604 +0.19(+1.13%)
Jun 14, 2024 17.10 17.10 17.05 17.07 508 -0.38(-2.19%)
Jun 13, 2024 17.61 17.78 17.13 17.45 4,277 -0.37(-2.08%)
Jun 12, 2024 18.56 18.56 17.74 17.82 3,319 -0.73(-3.95%)
Jun 11, 2024 18.23 18.57 18.15 18.56 1,661 -0.06(-0.31%)
Jun 10, 2024 18.30 18.89 18.30 18.61 1,394 +0.31(+1.69%)
Jun 07, 2024 18.25 18.83 18.25 18.30 778 -0.24(-1.30%)
Jun 06, 2024 18.15 18.59 18.15 18.54 5,332 +0.31(+1.70%)
Jun 05, 2024 18.30 18.50 18.17 18.23 1,668 -0.16(-0.84%)
Jun 04, 2024 18.24 18.39 18.10 18.39 7,141 -0.43(-2.30%)
Jun 03, 2024 19.95 19.95 18.59 18.82 2,149 -1.69(-8.24%)
May 31, 2024 19.62 20.51 19.62 20.51 2,300 +1.48(+7.80%)
May 30, 2024 19.24 19.24 19.03 19.03 727 -0.11(-0.60%)
May 29, 2024 19.54 19.54 19.00 19.14 2,267 -1.22(-6.00%)
May 28, 2024 20.07 20.37 20.07 20.37 1,952 +0.69(+3.50%)
May 24, 2024 19.80 19.84 19.68 19.68 351 -0.05(-0.25%)
May 23, 2024 20.23 20.23 19.73 19.73 1,657 -0.33(-1.62%)
May 22, 2024 20.58 20.58 20.05 20.05 471 -1.03(-4.87%)
May 21, 2024 21.48 21.78 21.08 21.08 1,867 -0.35(-1.63%)
May 20, 2024 21.64 21.64 21.26 21.43 1,439 -0.51(-2.34%)
May 17, 2024 21.29 22.00 21.29 21.94 2,871 +0.90(+4.29%)
May 16, 2024 21.02 21.14 21.02 21.04 5,512 -0.24(-1.11%)
May 15, 2024 20.62 21.36 20.62 21.27 2,307 +0.06(+0.27%)
May 14, 2024 21.26 21.26 20.75 21.22 1,260 -0.13(-0.60%)
May 13, 2024 21.82 21.82 21.21 21.35 1,063 -0.42(-1.93%)
May 10, 2024 22.32 22.32 21.57 21.77 1,543 -0.48(-2.18%)
May 09, 2024 22.15 22.27 22.15 22.25 459 +0.60(+2.75%)
May 08, 2024 21.29 21.72 21.29 21.66 1,544 -0.14(-0.62%)
May 07, 2024 21.88 22.10 21.79 21.79 1,822 -0.13(-0.59%)
May 06, 2024 21.77 22.34 21.76 21.92 2,846 +0.55(+2.57%)
May 03, 2024 21.11 21.47 20.73 21.37 7,141 -0.12(-0.57%)
May 02, 2024 21.51 21.55 21.49 21.49 1,055 +0.36(+1.73%)
May 01, 2024 21.31 21.31 20.84 21.13 3,806 -1.07(-4.82%)
Apr 30, 2024 24.05 24.34 22.20 22.20 5,841 -2.54(-10.26%)
Apr 29, 2024 24.37 24.78 24.37 24.74 7,173 +0.36(+1.49%)
Apr 26, 2024 24.12 24.45 23.65 24.38 3,870 -0.53(-2.13%)
Apr 25, 2024 24.61 25.11 24.10 24.91 5,901 +0.22(+0.91%)
Apr 24, 2024 24.10 24.68 24.10 24.68 7,117 +0.10(+0.42%)
Apr 23, 2024 23.93 24.67 23.49 24.58 7,651 +0.45(+1.85%)
Apr 22, 2024 22.98 24.55 22.97 24.13 11,097 +0.53(+2.25%)
Apr 19, 2024 23.13 24.14 23.09 23.60 13,400 +0.71(+3.11%)
Apr 18, 2024 23.60 23.60 22.58 22.89 5,454 -0.46(-1.96%)
Apr 17, 2024 23.50 23.87 23.23 23.35 9,594 -0.35(-1.46%)
Apr 16, 2024 24.14 24.19 23.11 23.70 10,818 -0.76(-3.11%)
Apr 15, 2024 25.50 25.72 24.29 24.46 49,653 -0.67(-2.67%)
Apr 12, 2024 26.87 27.27 24.86 25.13 18,961 -1.07(-4.10%)
Apr 11, 2024 26.00 26.29 25.27 26.20 8,635 -0.16(-0.61%)
Apr 10, 2024 26.11 26.50 25.70 26.36 95,813 +0.43(+1.67%)
Apr 09, 2024 26.08 26.08 25.47 25.93 68,944 -0.20(-0.77%)
Apr 08, 2024 26.66 26.66 25.81 26.13 21,962 -0.57(-2.14%)
Apr 05, 2024 26.15 26.89 25.75 26.70 12,391 +0.93(+3.61%)
Apr 04, 2024 25.85 26.07 25.60 25.77 13,765 +0.01(+0.03%)
Apr 03, 2024 25.43 25.89 25.34 25.76 5,096 +0.70(+2.78%)
Apr 02, 2024 24.50 25.06 24.32 25.06 5,732 +1.12(+4.66%)
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.