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 | -2.225 | -11.7849576271 | 18.88 | 18.88 | 16.655 | 201 | 17.53321913 | SP |
| 4 | 1.905 | 12.9152542373 | 14.75 | 18.88 | 14.2 | 221 | 16.50331514 | SP |
| 12 | 1.215 | 7.86917098446 | 15.44 | 18.88 | 13.93 | 251 | 15.66015092 | SP |
| 26 | 1.215 | 7.86917098446 | 15.44 | 18.88 | 13.93 | 251 | 15.66015092 | SP |
| 52 | 1.215 | 7.86917098446 | 15.44 | 18.88 | 13.93 | 251 | 15.66015092 | SP |
| 156 | 1.215 | 7.86917098446 | 15.44 | 18.88 | 13.93 | 251 | 15.66015092 | SP |
| 260 | 1.215 | 7.86917098446 | 15.44 | 18.88 | 13.93 | 251 | 15.66015092 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738107000 | 14.825 | 0.52 | 3.64 | 14.305 | 14.825 | 14.305 | 93 |
| 1738020600 | 14.305 | -0.45 | -3.02 | 14.75 | 14.75 | 14.2 | 274 |
| 1737761400 | 14.75 | -0.54 | -3.53 | 15.31 | 15.31 | 14.75 | 87 |
| 1737675000 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1737588600 | 15.29 | -0.33 | -2.11 | 15.62 | 15.62 | 15.29 | 7 |
| 1737502200 | 15.62 | 1.12 | 7.72 | 14.5 | 15.65 | 14.5 | 81 |
| 1737156600 | 14.5 | 0.04 | 0.31 | 14.455 | 14.5 | 14.455 | 14 |
| 1737070200 | 14.455 | -0.53 | -3.50 | 14.98 | 14.98 | 14.455 | 33 |
| 1736983800 | 14.98 | 0.06 | 0.38 | 14.99 | 15.1496 | 14.98 | 250 |
| 1736897400 | 14.9238 | 0.08 | 0.56 | 14.84 | 15.07 | 14.84 | 54 |
| 1736811000 | 14.84 | 0.5 | 3.49 | 14.34 | 14.84 | 14.34 | 90 |
| 1736551800 | 14.34 | 0 | 0.00 | 14.34 | 15.73 | 14.34 | 166 |
| 1736379000 | 14.34 | -0.39 | -2.65 | 14.73 | 14.73 | 14.34 | 7 |
| 1736292600 | 14.73 | 0.13 | 0.89 | 14.6 | 14.73 | 14.6 | 8 |
| 1736206200 | 14.6 | 0.63 | 4.47 | 13.975 | 14.6 | 13.975 | 54 |
| 1735947000 | 13.975 | -0.9 | -6.05 | 14.875 | 14.875 | 13.93 | 674 |
| 1735860600 | 14.875 | -0.32 | -2.07 | 15.19 | 15.19 | 14.875 | 13 |
| 1735687800 | 15.19 | 0.13 | 0.86 | 15.27 | 15.27 | 15.03 | 508 |
| 1735601400 | 15.06 | 0.12 | 0.80 | 14.94 | 15.269 | 14.94 | 1081 |
| 1735342200 | 14.94 | 0.25 | 1.74 | 14.71 | 14.94 | 14.71 | 252 |
| 1735255800 | 14.685 | 0.39 | 2.71 | 14.297 | 14.685 | 14.297 | 1 |
| 1735077840 | 14.297 | -0.3 | -2.08 | 14.6 | 14.6 | 14.297 | 35 |
| 1734996600 | 14.6 | 0.41 | 2.89 | 14.19 | 14.6 | 14.19 | 1 |
| 1734737400 | 14.19 | 0 | 0.04 | 14.185 | 14.19 | 14.185 | 2 |
| 1734651000 | 14.185 | -0.44 | -2.98 | 14.62 | 14.62 | 14.185 | 6 |
| 1734564600 | 14.62 | -0.23 | -1.55 | 14.85 | 14.85 | 14.62 | 20 |
| 1734478200 | 14.85 | -0.25 | -1.66 | 15.1 | 15.1 | 14.85 | 109 |
| 1734391800 | 15.1 | -0.18 | -1.15 | 15.2419 | 15.445 | 15.1 | 1761 |
| 1734132600 | 15.275 | -0.41 | -2.61 | 15.685 | 15.685 | 15.275 | 14 |
| 1734046200 | 15.685 | -0.21 | -1.32 | 15.95 | 15.95 | 15.685 | 205 |
| 1733959800 | 15.895 | 0.1 | 0.63 | 16.03 | 16.03 | 15.895 | 2433 |
| 1733873400 | 15.795 | 0.18 | 1.14 | 15.6165 | 15.795 | 15.6165 | 19 |
| 1733787000 | 15.6165 | 0.12 | 0.78 | 15.495 | 15.6165 | 15.495 | 69 |
| 1733527800 | 15.495 | -0.16 | -0.99 | 15.65 | 15.65 | 15.495 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
