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:
WTIU
)
20.51
+1.48 (+7.80%)
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 (%)
Mar 31, 2020
0.3900
0.4000
0.3000
0.3300
12,217,249
+0.05(+17.86%)
Mar 30, 2020
0.2700
0.3600
0.2500
0.2800
11,368,914
+0.02(+7.65%)
Mar 27, 2020
0.3700
0.3770
0.2500
0.2601
9,380,300
-0.13(-32.79%)
Mar 26, 2020
0.3400
0.4749
0.3100
0.3870
9,767,153
-0.05(-12.05%)
Mar 25, 2020
0.2800
0.4500
0.2700
0.4400
15,084,225
+0.17(+62.96%)
Mar 24, 2020
0.2500
0.2900
0.2500
0.2700
12,852,943
+0.05(+22.73%)
Mar 23, 2020
0.2200
0.2200
0.1900
0.2200
12,039,409
-0.01(-5.01%)
Mar 20, 2020
0.3000
0.3149
0.2300
0.2316
16,248,400
-0.09(-27.62%)
Mar 19, 2020
0.3600
0.3980
0.2501
0.3200
18,269,844
-0.04(-11.63%)
Mar 18, 2020
0.4908
0.5100
0.3000
0.3621
12,862,955
-0.31(-46.08%)
Mar 17, 2020
0.8300
0.8660
0.6579
0.6716
3,721,783
-0.16(-19.33%)
Mar 16, 2020
0.8300
0.9700
0.7900
0.8325
3,775,428
-0.42(-33.67%)
Mar 13, 2020
1.220
1.320
1.050
1.255
2,459,200
+0.24(+24.26%)
Mar 12, 2020
1.000
1.155
0.9700
1.010
2,113,419
-0.23(-18.55%)
Mar 11, 2020
1.290
1.323
1.190
1.240
1,443,313
-0.18(-12.37%)
Mar 10, 2020
1.390
1.500
1.240
1.415
3,611,675
+0.03(+1.80%)
Mar 09, 2020
1.710
3.250
1.380
1.390
6,018,767
-2.61(-65.25%)
Mar 06, 2020
4.900
4.940
3.880
4.000
1,608,900
-1.51(-27.45%)
Mar 05, 2020
5.890
5.911
5.420
5.513
182,023
-0.45(-7.50%)
Mar 04, 2020
6.410
6.440
5.817
5.960
270,276
-0.03(-0.50%)
Mar 03, 2020
6.210
6.500
5.710
5.990
566,255
-0.05(-0.83%)
Mar 02, 2020
5.630
6.070
5.430
6.040
488,091
+0.71(+13.34%)
Feb 28, 2020
5.260
5.370
4.840
5.329
468,400
-0.58(-9.83%)
Feb 27, 2020
5.760
6.298
5.570
5.910
644,848
-0.78(-11.66%)
Feb 26, 2020
7.070
7.414
6.510
6.690
343,081
-0.48(-6.69%)
Feb 25, 2020
7.900
7.930
7.100
7.170
292,906
-0.68(-8.65%)
Feb 24, 2020
7.590
8.000
7.435
7.849
303,457
-0.98(-11.08%)
Feb 21, 2020
8.660
8.960
8.460
8.827
112,800
-0.31(-3.34%)
Feb 20, 2020
9.250
9.488
9.070
9.132
164,721
+0.19(+2.14%)
Feb 19, 2020
8.850
9.070
8.640
8.940
103,074
+0.51(+6.05%)
Feb 18, 2020
8.010
8.435
8.010
8.430
105,642
+0.00(+0.00%)
Feb 14, 2020
8.420
8.510
8.220
8.430
121,000
+0.23(+2.80%)
Feb 13, 2020
8.140
8.310
8.004
8.200
121,852
+0.07(+0.86%)
Feb 12, 2020
8.140
8.220
7.950
8.130
223,955
+0.64(+8.54%)
Feb 11, 2020
7.730
7.750
7.350
7.490
119,639
+0.22(+3.03%)
Feb 10, 2020
7.440
7.600
7.230
7.270
134,640
-0.40(-5.22%)
Feb 07, 2020
7.690
7.944
7.560
7.670
102,100
-0.31(-3.83%)
Feb 06, 2020
7.800
8.050
7.620
7.975
127,224
+0.03(+0.32%)
Feb 05, 2020
8.000
8.310
7.752
7.950
179,408
+0.57(+7.72%)
Feb 04, 2020
7.880
7.920
7.310
7.380
217,170
-0.11(-1.47%)
Feb 03, 2020
8.040
8.230
7.462
7.490
392,416
-0.78(-9.43%)
Jan 31, 2020
8.370
8.560
7.990
8.270
261,200
-0.59(-6.66%)
Jan 30, 2020
8.500
8.860
8.300
8.860
199,751
-0.19(-2.10%)
Jan 29, 2020
9.500
9.500
8.960
9.050
168,525
-0.22(-2.34%)
Jan 28, 2020
9.080
9.430
8.960
9.267
207,691
+0.34(+3.77%)
Jan 27, 2020
8.930
9.180
8.719
8.930
240,391
-0.79(-8.13%)
Jan 24, 2020
9.900
9.900
9.430
9.720
282,800
-0.68(-6.50%)
Jan 23, 2020
10.18
10.49
9.930
10.40
178,540
-0.63(-5.73%)
Jan 22, 2020
11.40
11.40
10.97
11.03
92,942
-0.97(-8.10%)
Jan 21, 2020
12.01
12.28
12.00
12.00
13,767
-0.28(-2.29%)
Jan 17, 2020
12.28
12.37
12.05
12.28
11,200
+0.13(+1.09%)
Jan 16, 2020
11.90
12.33
11.90
12.15
28,944
+0.31(+2.62%)
Jan 15, 2020
11.90
11.96
11.50
11.84
73,060
-0.29(-2.42%)
Jan 14, 2020
12.12
12.26
11.96
12.13
27,245
+0.24(+2.02%)
Jan 13, 2020
12.21
12.21
11.77
11.89
123,445
-0.64(-5.11%)
Jan 10, 2020
12.61
12.76
12.39
12.53
44,300
-0.29(-2.26%)
Jan 09, 2020
12.69
12.88
12.24
12.82
53,869
-0.49(-3.65%)
Jan 08, 2020
14.69
14.74
12.50
13.31
155,802
-1.62(-10.88%)
Jan 07, 2020
14.84
15.10
14.71
14.93
50,782
-0.12(-0.78%)
Jan 06, 2020
15.55
15.57
14.97
15.05
102,496
-0.05(-0.35%)
Jan 03, 2020
15.36
15.50
14.38
15.10
218,600
+1.23(+8.90%)
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
.