2x Wheat ETF (WHTX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2186 | -8.99495113526 | 13.5476 | 13.5476 | 12.329 | 112 | 12.73384342 | SP |
| 4 | -1.211 | -8.94387001477 | 13.54 | 14.47 | 12.329 | 1361 | 13.89089531 | SP |
| 12 | -3.591 | -22.5565326633 | 15.92 | 18.88 | 12.329 | 945 | 14.21357617 | SP |
| 26 | -3.111 | -20.1489637306 | 15.44 | 18.88 | 12.329 | 668 | 14.36158213 | SP |
| 52 | -3.111 | -20.1489637306 | 15.44 | 18.88 | 12.329 | 668 | 14.36158213 | SP |
| 156 | -3.111 | -20.1489637306 | 15.44 | 18.88 | 12.329 | 668 | 14.36158213 | SP |
| 260 | -3.111 | -20.1489637306 | 15.44 | 18.88 | 12.329 | 668 | 14.36158213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745879400 | 12.505 | -0.65 | -4.94 | 12.62 | 12.62 | 12.505 | 391 |
| 1745620200 | 13.155 | 0.06 | 0.46 | 13.095 | 13.155 | 13.095 | 60 |
| 1745533800 | 13.095 | 0.03 | 0.23 | 13.07 | 13.095 | 13.07 | 6 |
| 1745447400 | 13.065 | -0.27 | -2.02 | 13.335 | 13.335 | 13.065 | 4 |
| 1745361000 | 13.335 | -0.21 | -1.57 | 13.5476 | 13.5476 | 13.335 | 101 |
| 1745274600 | 13.5476 | -0.37 | -2.68 | 13.92 | 13.92 | 13.5476 | 9754 |
| 1744929000 | 13.92 | -0.05 | -0.34 | 13.9672 | 14.27 | 13.92 | 123 |
| 1744842600 | 13.9672 | 0.25 | 1.84 | 14.03 | 14.03 | 13.74 | 2810 |
| 1744756200 | 13.715 | -0.26 | -1.83 | 13.97 | 13.97 | 13.66 | 111 |
| 1744669800 | 13.97 | -0.44 | -3.02 | 14.405 | 14.405 | 13.88 | 630 |
| 1744410600 | 14.405 | 0.82 | 6.05 | 13.5827 | 14.47 | 13.5827 | 9374 |
| 1744324200 | 13.5827 | -0.16 | -1.14 | 13.75 | 13.75 | 13.5827 | 31 |
| 1744237800 | 13.7394 | 0.32 | 2.39 | 13.4182 | 13.7394 | 13.4182 | 30 |
| 1744151400 | 13.4182 | -0 | -0.02 | 13.4211 | 13.4211 | 13.4182 | 10 |
| 1744065000 | 13.4211 | 0.22 | 1.63 | 13.2054 | 13.4211 | 13.2054 | 132 |
| 1743805800 | 13.2054 | -0.25 | -1.89 | 13.46 | 13.46 | 13.205 | 435 |
| 1743719400 | 13.46 | -0.09 | -0.63 | 13.545 | 13.545 | 13.39 | 1133 |
| 1743633000 | 13.545 | -0.1 | -0.73 | 13.645 | 13.645 | 13.39 | 220 |
| 1743546600 | 13.645 | 0.15 | 1.11 | 13.54 | 13.71 | 13.54 | 512 |
| 1743460200 | 13.495 | 0.47 | 3.61 | 13.05 | 13.5297 | 13.05 | 947 |
| 1743201000 | 13.025 | -0.17 | -1.29 | 12.79 | 13.025 | 12.5709 | 2318 |
| 1743114600 | 13.195 | -0.25 | -1.82 | 13.3998 | 13.3998 | 13.03 | 679 |
| 1743028200 | 13.44 | -0.44 | -3.17 | 13.88 | 13.88 | 13.44 | 1947 |
| 1742941800 | 13.88 | -0.17 | -1.21 | 14.05 | 14.05 | 13.88 | 861 |
| 1742855400 | 14.05 | -0.57 | -3.87 | 14.23 | 14.23 | 14.05 | 533 |
| 1742596200 | 14.615 | 0.09 | 0.58 | 14.53 | 14.615 | 14.53 | 1 |
| 1742509800 | 14.53 | -0.4 | -2.68 | 14.9301 | 14.9301 | 14.42 | 313 |
| 1742423400 | 14.9301 | 0 | 0.00 | 14.93 | 14.9301 | 14.93 | 89 |
| 1742337000 | 14.93 | -0.21 | -1.39 | 15.14 | 15.14 | 14.93 | 122 |
| 1742250600 | 15.14 | 0.55 | 3.77 | 14.59 | 15.35 | 14.59 | 300 |
| 1741991400 | 14.59 | -0.26 | -1.75 | 14.76 | 14.76 | 14.59 | 116 |
| 1741905000 | 14.85 | 0.4 | 2.80 | 14.445 | 14.8901 | 14.445 | 2023 |
| 1741818600 | 14.445 | -0.07 | -0.52 | 14.5198 | 14.59 | 14.12 | 1971 |
| 1741732200 | 14.5198 | -0.36 | -2.42 | 14.6 | 14.85 | 14.5198 | 257 |
| 1741645800 | 14.8798 | 0.56 | 3.95 | 14.315 | 14.92 | 14.315 | 659 |
| 1741390200 | 14.315 | -0.05 | -0.31 | 14.11 | 14.315 | 14.0516 | 642 |
| 1741303800 | 14.36 | 0.24 | 1.70 | 14.12 | 14.42 | 14.12 | 4643 |
| 1741217400 | 14.12 | 0.56 | 4.15 | 13.88 | 14.18 | 13.88 | 2250 |
| 1741131000 | 13.5574 | -0.51 | -3.63 | 13.65 | 13.65 | 13.23 | 1693 |
| 1741044600 | 14.0675 | -0.43 | -2.96 | 14.56 | 14.56 | 14.03 | 1260 |
| 1740785400 | 14.4964 | -0.39 | -2.64 | 14.89 | 14.89 | 14.4964 | 391 |
| 1740699000 | 14.89 | -0.9 | -5.70 | 15.79 | 15.79 | 14.89 | 8 |
| 1740612600 | 15.79 | -0.6 | -3.63 | 16.3438 | 16.3438 | 15.79 | 99 |
| 1740526200 | 16.385 | -0.27 | -1.62 | 16.655 | 16.655 | 16.1937 | 1144 |
| 1740439800 | 16.655 | -0.55 | -3.20 | 17.2062 | 17.2062 | 16.655 | 194 |
| 1740180600 | 17.2062 | 0.2 | 1.18 | 17.005 | 17.2062 | 17.005 | 15 |
| 1740094200 | 17.005 | -0.37 | -2.10 | 17.46 | 17.46 | 17.005 | 112 |
| 1740007800 | 17.3702 | -0.74 | -4.09 | 18.11 | 18.11 | 17.1792 | 442 |
| 1739921400 | 18.11 | 0.28 | 1.57 | 18.88 | 18.88 | 18.11 | 236 |
| 1739575800 | 17.83 | 1.28 | 7.70 | 17.27 | 17.83 | 17.27 | 266 |
| 1739489400 | 16.555 | 0.23 | 1.39 | 16.328199 | 16.555 | 16.328199 | 347 |
| 1739403000 | 16.328199 | -0.14 | -0.86 | 16.469999 | 16.81 | 16.328199 | 211 |
| 1739316600 | 16.469999 | -0.14 | -0.81 | 16.76 | 17.0373 | 16.469999 | 1027 |
| 1739230200 | 16.605 | -0.16 | -0.95 | 16.91 | 16.91 | 16.605 | 30 |
| 1738971000 | 16.765 | -0.36 | -2.10 | 17.125 | 17.125 | 16.765 | 34 |
| 1738884600 | 17.125 | 0.88 | 5.42 | 16.245 | 17.125 | 16.245 | 14 |
| 1738798200 | 16.245 | -0.29 | -1.74 | 16.7 | 16.7 | 16.245 | 548 |
| 1738711800 | 16.5322 | 0.61 | 3.85 | 15.92 | 16.5322 | 15.92 | 228 |
| 1738625400 | 15.92 | 0.35 | 2.26 | 15.5684 | 15.92 | 15.5684 | 53 |
| 1738366200 | 15.5684 | -0.33 | -2.07 | 15.898 | 15.898 | 15.5684 | 8 |
| 1738279800 | 15.898 | 0.25 | 1.62 | 15.645 | 15.898 | 15.645 | 5 |
| 1738193400 | 15.645 | 0.82 | 5.53 | 15.01 | 15.645 | 15.01 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
