MicroSectors™ Energy -3X Inverse Leveraged ETN (WTID)

WTID
🏛️ États-Unis →
10.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 20.89 20.89 20.89 20.89 0.0M
2024-12-30 21.90 21.91 21.72 21.90 0.0M
2024-12-27 22.25 22.25 22.24 22.24 0.0M
2024-12-26 22.38 22.39 22.32 22.32 0.0M
2024-12-24 22.28 22.35 22.28 22.31 0.0M
2024-12-23 23.46 23.46 21.91 22.71 0.0M
2024-12-20 23.76 23.76 23.14 23.36 0.0M
2024-12-19 22.25 24.01 22.25 24.01 0.0M
2024-12-18 21.40 22.96 21.40 22.95 0.0M
2024-12-17 21.38 21.40 21.38 21.40 0.0M
2024-12-16 21.04 21.04 21.04 21.04 0.0M
2024-12-13 19.43 19.43 19.43 19.43 0.0M
2024-12-12 19.13 19.13 19.13 19.13 0.0M
2024-12-11 18.51 18.51 18.51 18.51 0.0M
2024-12-10 18.74 18.74 18.74 18.74 0.0M
2024-12-09 17.79 18.18 17.79 18.18 0.0M
2024-12-06 18.55 18.55 18.55 18.55 0.0M
2024-12-05 17.62 17.64 17.47 17.64 0.0M
2024-12-04 17.50 17.73 17.50 17.73 0.0M
2024-12-03 16.45 16.45 16.45 16.45 0.0M
2024-12-02 16.80 16.80 16.27 16.27 0.0M
2024-11-29 16.09 16.09 16.08 16.08 0.0M
2024-11-27 16.32 16.32 16.32 16.32 0.0M
2024-11-26 16.26 16.26 16.26 16.26 0.0M
2024-11-25 16.15 16.15 16.15 16.15 0.0M
2024-11-22 15.15 15.15 15.15 15.15 0.0M
2024-11-21 14.92 15.32 14.92 15.32 0.0M
2024-11-20 15.56 15.80 15.46 15.46 0.0M
2024-11-19 16.02 16.02 15.96 15.96 0.0M
2024-11-18 15.40 15.49 15.40 15.49 0.0M
2024-11-15 16.19 16.19 16.19 16.19 0.0M
2024-11-14 15.93 15.93 15.93 15.93 0.0M
2024-11-13 16.68 16.98 15.98 16.07 0.0M
2024-11-12 16.81 16.81 16.81 16.81 0.0M
2024-11-11 16.50 16.50 16.50 16.50 0.0M
2024-11-08 16.82 16.82 16.73 16.73 0.0M
2024-11-07 17.00 17.00 17.00 17.00 0.0M
2024-11-06 17.25 17.25 16.51 16.51 0.0M
2024-11-05 18.48 18.48 18.48 18.48 0.0M
2024-11-04 18.81 18.81 18.63 18.63 0.0M
2024-11-01 19.56 19.56 19.56 19.56 0.0M
2024-10-31 19.00 19.18 19.00 19.18 0.0M
2024-10-30 19.85 19.85 19.46 19.75 0.0M
2024-10-29 19.60 19.85 19.60 19.77 0.0M
2024-10-28 19.37 19.37 18.83 18.83 0.0M
2024-10-25 18.34 18.35 18.34 18.35 0.0M
2024-10-24 18.41 18.41 18.41 18.41 0.0M
2024-10-23 18.49 18.49 18.33 18.33 0.0M
2024-10-22 17.74 17.78 17.74 17.78 0.0M
2024-10-21 17.50 17.91 17.50 17.91 0.0M
2024-10-18 17.66 17.69 17.66 17.69 0.0M
2024-10-17 17.54 17.54 17.52 17.52 0.0M
2024-10-16 17.80 17.91 17.80 17.91 0.0M
2024-10-15 17.70 18.04 17.50 18.04 0.0M
2024-10-14 16.62 16.62 16.32 16.38 0.0M
2024-10-11 15.92 16.04 15.92 16.04 0.0M
2024-10-10 16.32 16.32 16.12 16.12 0.0M
2024-10-09 16.85 16.85 16.62 16.62 0.0M
2024-10-08 16.63 17.03 16.63 16.85 0.0M
2024-10-07 15.24 15.50 15.24 15.43 0.0M
2024-10-04 15.70 15.90 15.50 15.72 0.0M
2024-10-03 16.40 16.40 15.95 15.95 0.0M
2024-10-02 17.12 17.72 17.04 17.16 0.0M
2024-10-01 17.93 17.93 17.57 17.57 0.0M
2024-09-30 18.97 18.97 18.79 18.79 0.0M
2024-09-27 19.14 19.14 19.14 19.14 0.0M
2024-09-26 20.27 20.27 20.27 20.27 0.0M
2024-09-25 18.67 19.38 18.67 19.38 0.0M
2024-09-24 18.29 18.29 18.29 18.29 0.0M
2024-09-23 18.60 18.60 18.04 18.04 0.0M
2024-09-20 19.10 19.10 18.67 18.67 0.0M
2024-09-19 18.07 18.37 18.07 18.37 0.0M
2024-09-18 18.89 19.14 18.89 19.05 0.0M
2024-09-17 19.37 19.37 19.28 19.28 0.0M
2024-09-16 20.22 20.22 20.22 20.22 0.0M
2024-09-13 20.91 20.91 20.82 20.82 0.0M
2024-09-12 21.56 21.56 21.17 21.17 0.0M
2024-09-11 21.45 22.09 21.45 21.65 0.0M
2024-09-10 21.32 21.35 20.92 20.96 0.0M
2024-09-09 19.44 19.92 19.44 19.92 0.0M
2024-09-06 20.20 20.20 20.20 20.20 0.0M
2024-09-05 19.39 19.39 19.39 19.39 0.0M
2024-09-04 17.71 18.65 17.71 18.65 0.0M
2024-09-03 17.88 17.88 17.88 17.88 0.0M
2024-08-30 16.35 16.35 16.35 16.35 0.0M
2024-08-29 17.15 17.15 16.61 16.61 0.0M
2024-08-28 17.18 17.18 17.18 17.18 0.0M
2024-08-27 17.03 17.03 17.03 17.03 0.0M
2024-08-26 16.27 16.51 16.08 16.51 0.0M
2024-08-23 17.08 17.08 16.86 16.86 0.0M
2024-08-22 17.62 17.77 17.51 17.77 0.0M
2024-08-21 17.77 17.77 17.77 17.77 0.0M
2024-08-20 17.05 17.81 17.05 17.81 0.0M
2024-08-19 16.57 16.57 16.57 16.57 0.0M
2024-08-16 16.61 16.64 16.61 16.64 0.0M
2024-08-15 16.98 16.98 16.61 16.61 0.0M
2024-08-14 17.32 17.32 17.19 17.19 0.0M
2024-08-13 17.61 17.61 17.40 17.56 0.0M
2024-08-12 16.89 16.89 16.89 16.89 0.0M
2024-08-09 17.21 17.21 17.21 17.21 0.0M
2024-08-08 17.26 17.45 17.25 17.44 0.0M
2024-08-07 18.35 18.60 18.34 18.60 0.0M
2024-08-06 20.00 20.00 18.63 18.77 0.0M
2024-08-05 19.23 19.68 18.99 19.23 0.0M
2024-08-02 17.17 18.50 17.17 18.21 0.0M
2024-08-01 16.52 16.76 16.48 16.76 0.0M
2024-07-31 14.97 15.27 14.96 15.27 0.0M
2024-07-30 16.28 16.29 15.48 15.48 0.0M
2024-07-29 16.45 16.86 16.33 16.42 0.0M
2024-07-26 16.08 16.30 15.95 15.97 0.0M
2024-07-25 16.06 16.06 16.02 16.02 0.0M
2024-07-24 16.78 17.36 16.78 16.89 0.0M
2024-07-23 16.77 17.26 16.63 17.26 0.0M
2024-07-22 16.40 16.59 16.23 16.39 0.0M
2024-07-19 15.24 15.90 15.24 15.90 0.0M
2024-07-18 15.03 15.23 15.03 15.23 0.0M
2024-07-17 15.27 15.27 15.27 15.27 0.0M
2024-07-16 15.95 15.95 15.80 15.80 0.0M
2024-07-15 15.58 15.87 15.58 15.87 0.0M
2024-07-12 16.89 16.89 16.70 16.70 0.0M
2024-07-11 16.78 16.88 16.70 16.70 0.0M
2024-07-10 17.22 17.22 17.22 17.22 0.0M
2024-07-09 17.23 17.51 17.23 17.51 0.0M
2024-07-08 17.02 17.02 17.02 17.02 0.0M
2024-07-05 16.57 16.57 16.57 16.57 0.0M
2024-07-03 15.81 15.81 15.73 15.73 0.0M
2024-07-02 15.72 15.91 15.72 15.91 0.0M
2024-07-01 15.79 15.79 15.79 15.79 0.0M
2024-06-28 15.93 15.97 15.93 15.97 0.0M
2024-06-27 16.21 16.21 16.21 16.21 0.0M
2024-06-26 16.20 16.20 16.19 16.19 0.0M
2024-06-25 16.09 16.09 15.88 15.88 0.0M
2024-06-24 15.94 15.94 15.94 15.94 0.0M
2024-06-21 17.28 17.28 17.28 17.28 0.0M
2024-06-20 17.05 17.05 16.75 16.90 0.0M
2024-06-18 17.13 17.91 17.10 17.88 0.0M
2024-06-17 17.88 17.94 17.83 17.94 0.0M
2024-06-14 18.30 18.30 18.16 18.16 0.0M
2024-06-13 18.00 18.00 17.76 17.76 0.0M
2024-06-12 17.16 17.45 17.16 17.41 0.0M
2024-06-11 17.11 17.11 16.76 16.76 0.0M
2024-06-10 16.38 16.77 16.38 16.72 0.0M
2024-06-07 16.73 17.01 16.73 17.01 0.0M
2024-06-06 16.97 17.02 16.79 16.79 0.0M
2024-06-05 16.83 17.15 16.83 17.10 0.0M
2024-06-04 17.16 17.26 16.96 16.96 0.0M
2024-06-03 16.58 16.58 16.58 16.58 0.0M
2024-05-31 15.64 15.64 15.30 15.30 0.0M
2024-05-30 16.54 16.65 16.54 16.65 0.0M
2024-05-29 15.45 16.54 15.45 16.54 0.0M
2024-05-28 15.85 15.88 15.64 15.64 0.0M
2024-05-24 15.95 16.20 15.95 16.20 0.0M
2024-05-23 16.16 16.16 16.16 16.16 0.0M
2024-05-22 15.90 15.90 15.90 15.90 0.0M
2024-05-21 14.91 15.17 14.91 15.17 0.0M
2024-05-20 14.93 14.93 14.93 14.93 0.0M
2024-05-17 15.01 15.04 14.62 14.62 0.0M
2024-05-16 15.19 15.33 15.07 15.28 0.0M
2024-05-15 15.18 15.23 15.07 15.11 0.0M
2024-05-14 15.25 15.25 15.15 15.15 0.0M
2024-05-13 15.07 15.07 15.07 15.07 0.0M
2024-05-10 14.79 14.79 14.79 14.79 0.0M
2024-05-09 14.48 14.48 14.48 14.48 0.0M
2024-05-08 15.13 15.13 14.85 14.90 0.0M
2024-05-07 14.61 14.82 14.61 14.82 0.0M
2024-05-06 14.76 14.76 14.76 14.76 0.0M
2024-05-03 15.45 15.60 15.13 15.13 0.0M
2024-05-02 15.12 15.22 14.96 15.04 0.0M
2024-05-01 14.73 15.31 14.73 15.31 0.0M
2024-04-30 14.43 14.58 14.43 14.58 0.0M
2024-04-29 13.33 13.38 13.13 13.27 0.0M
2024-04-26 13.43 13.48 13.43 13.48 0.0M
2024-04-25 13.20 13.20 13.20 13.20 0.0M
2024-04-24 13.51 13.51 13.33 13.33 0.0M
2024-04-23 13.95 13.95 13.41 13.41 0.0M
2024-04-22 14.30 14.30 13.53 13.64 0.0M
2024-04-19 14.06 14.06 13.73 13.97 0.0M
2024-04-18 13.99 14.52 13.99 14.42 0.0M
2024-04-17 14.18 14.18 14.13 14.13 0.0M
2024-04-16 13.89 13.95 13.89 13.95 0.0M
2024-04-15 13.03 13.54 13.03 13.54 0.0M
2024-04-12 13.21 13.21 13.21 13.21 0.0M
2024-04-11 12.50 12.68 12.50 12.68 0.0M
2024-04-10 12.90 12.90 12.61 12.61 0.0M
2024-04-09 13.00 13.00 12.83 12.83 0.0M
2024-04-08 12.74 12.74 12.74 12.74 0.0M
2024-04-05 12.83 12.83 12.48 12.48 0.0M
2024-04-04 12.97 12.97 12.97 12.97 0.0M
2024-04-03 13.18 13.18 12.94 12.96 0.0M
2024-04-02 13.82 13.82 13.34 13.34 0.0M
2024-04-01 14.32 14.32 13.95 13.99 0.0M
2024-03-28 14.65 14.76 14.41 14.41 0.0M
2024-03-27 15.04 15.04 15.04 15.04 0.0M
2024-03-26 15.37 15.37 15.37 15.37 0.0M
2024-03-25 15.42 15.42 14.90 15.04 0.0M
2024-03-22 15.30 15.40 15.30 15.40 0.0M
2024-03-21 15.34 15.34 15.34 15.34 0.0M
2024-03-20 15.58 15.59 15.58 15.59 0.0M
2024-03-19 15.51 15.51 15.51 15.51 0.0M
2024-03-18 16.05 16.05 16.05 16.05 0.0M
2024-03-15 16.12 16.12 16.12 16.12 0.0M
2024-03-14 16.50 16.50 16.44 16.44 0.0M
2024-03-13 17.56 17.56 16.95 16.95 0.0M
2024-03-12 17.96 17.96 17.96 17.96 0.0M
2024-03-11 18.15 18.15 17.95 17.95 0.0M
2024-03-08 18.71 18.71 18.52 18.52 0.0M
2024-03-07 18.50 18.71 18.50 18.71 0.0M
2024-03-06 19.31 19.31 19.31 19.31 0.0M
2024-03-05 19.43 19.45 19.39 19.45 0.0M
2024-03-04 19.79 19.79 19.79 19.79 0.0M
2024-03-01 19.00 19.13 19.00 19.13 0.0M
2024-02-29 19.84 19.84 19.84 19.84 0.0M
2024-02-27 19.44 19.89 19.44 19.89 0.0M
2024-02-26 19.53 19.53 19.53 19.53 0.0M
2024-02-23 19.86 19.86 19.86 19.86 0.0M
2024-02-22 19.50 19.61 19.50 19.61 0.0M
2024-02-21 19.75 19.75 19.75 19.75 0.0M
2024-02-20 20.26 20.79 20.26 20.79 0.0M
2024-02-16 20.04 20.04 20.04 20.04 0.0M
2024-02-15 20.00 20.00 19.98 19.98 0.0M
2024-02-14 21.80 21.80 21.80 21.80 0.0M
2024-02-13 21.77 21.77 21.77 21.77 0.0M
2024-02-12 21.30 21.30 21.30 21.30 0.0M
2024-02-09 21.96 21.96 21.92 21.92 0.0M
2024-02-08 20.96 20.96 20.96 20.96 0.0M
2024-02-07 21.63 21.69 21.63 21.69 0.0M
2024-02-06 21.87 21.90 21.87 21.90 0.0M
2024-02-05 22.00 22.00 22.00 22.00 0.0M
2024-02-02 21.86 21.93 21.86 21.93 0.0M
2024-02-01 22.14 22.20 22.14 22.20 0.0M
2024-01-31 22.06 22.06 22.01 22.01 0.0M
2024-01-30 21.68 21.68 20.91 20.91 0.0M
2024-01-29 22.11 22.11 22.11 22.11 0.0M
2024-01-26 22.42 22.42 22.00 22.00 0.0M
2024-01-25 22.48 22.48 22.48 22.48 0.0M
2024-01-24 24.93 24.93 24.16 24.16 0.0M
2024-01-23 25.35 25.35 25.26 25.26 0.0M
2024-01-22 25.46 25.46 25.46 25.46 0.0M
2024-01-19 25.68 25.68 25.68 25.68 0.0M
2024-01-18 25.86 25.86 25.86 25.86 0.0M
2024-01-17 25.77 25.77 25.45 25.70 0.0M
2024-01-16 25.03 25.03 25.03 25.03 0.0M
2024-01-12 23.38 23.38 23.38 23.38 0.0M
2024-01-11 24.17 24.17 24.17 24.17 0.0M
2024-01-10 24.54 24.54 24.54 24.54 0.0M
2024-01-09 23.60 23.60 23.60 23.60 0.0M
2024-01-08 22.54 22.54 22.54 22.54 0.0M
2024-01-05 21.95 21.95 21.95 21.95 0.0M
2024-01-04 21.84 21.84 21.84 21.84 0.0M
2024-01-03 21.33 21.33 20.75 20.75 0.0M
2024-01-02 21.93 22.10 21.60 21.97 0.0M