Market data

Select a section

Wisdomtree Multi Asset Issuer Public Limited Company Wisdomtree Nasdaq 1...

(QQQ3)
Sector: n/a
$251.42
$7.24 2.96
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $240.42 $252.35 $238.85 $251.42 4,004
16/01/2025 $249.53 $249.98 $242.33 $241.61 4,494
15/01/2025 $228.66 $243.86 $228.18 $241.61 4,365
14/01/2025 $232.61 $235.59 $227.45 $227.52 2,620
13/01/2025 $227.16 $228.15 $220.76 $222.76 4,353
10/01/2025 $240.00 $243.40 $227.00 $228.90 6,516
09/01/2025 $239.49 $242.38 $238.20 $240.76 410
08/01/2025 $243.86 $246.35 $238.12 $241.93 6,622
07/01/2025 $256.19 $258.46 $244.74 $249.96 4,643
06/01/2025 $250.31 $262.23 $249.88 $261.43 6,091
03/01/2025 $239.77 $246.12 $238.41 $245.48 3,057
02/01/2025 $243.59 $248.29 $237.00 $241.05 4,648
01/01/2025 $244.83 $249.00 $243.26 $248.49 947
31/12/2024 $244.83 $249.00 $243.26 $248.49 947
30/12/2024 $252.65 $254.16 $239.53 $244.80 6,643
27/12/2024 $263.79 $265.53 $247.94 $253.57 12,241
26/12/2024 $256.56 $258.26 $255.96 $257.79 2,143
25/12/2024 $256.56 $258.26 $255.96 $257.79 2,143
24/12/2024 $256.56 $258.26 $255.96 $257.79 2,143
23/12/2024 $254.42 $255.09 $247.36 $252.15 3,126
20/12/2024 $239.87 $253.84 $230.33 $253.30 21,547
19/12/2024 $248.06 $254.96 $245.92 $250.66 12,483
18/12/2024 $277.33 $279.21 $272.53 $276.48 3,206
17/12/2024 $277.77 $280.64 $274.00 $277.40 10,883
16/12/2024 $268.73 $277.79 $268.73 $277.26 10,407
13/12/2024 $266.73 $272.60 $265.06 $265.15 3,172
12/12/2024 $267.30 $267.79 $261.76 $265.79 2,739
11/12/2024 $254.87 $267.44 $254.82 $267.33 2,774
10/12/2024 $256.25 $261.78 $256.07 $257.01 2,985
09/12/2024 $265.14 $266.31 $255.69 $258.27 4,902
06/12/2024 $257.07 $263.85 $248.50 $262.39 4,463
05/12/2024 $257.71 $259.99 $257.69 $259.18 2,839
04/12/2024 $252.49 $257.81 $252.42 $256.94 6,673
03/12/2024 $248.59 $249.23 $245.46 $249.23 1,787
02/12/2024 $239.23 $247.60 $238.50 $246.85 2,411
29/11/2024 $237.14 $240.44 $234.08 $240.24 2,371
28/11/2024 $235.87 $237.69 $235.39 $236.75 603
27/11/2024 $240.26 $240.26 $230.77 $230.93 4,335
26/11/2024 $236.39 $240.72 $235.72 $239.05 4,768
25/11/2024 $239.28 $243.09 $236.32 $238.63 4,185
22/11/2024 $234.76 $235.81 $230.29 $233.35 1,753
21/11/2024 $229.76 $236.62 $224.66 $233.35 8,614
20/11/2024 $234.74 $234.84 $223.76 $225.80 3,448
19/11/2024 $229.75 $230.07 $219.40 $229.77 3,635
18/11/2024 $226.98 $231.20 $223.00 $230.58 5,940
15/11/2024 $235.85 $236.23 $224.04 $244.81 12,261
14/11/2024 $245.58 $247.39 $242.48 $244.81 3,130
13/11/2024 $245.43 $248.99 $243.19 $246.41 4,035
12/11/2024 $248.40 $249.51 $245.76 $247.27 47,352
11/11/2024 $251.16 $252.92 $246.25 $248.44 5,303
08/11/2024 $249.47 $249.99 $245.39 $248.64 7,779
07/11/2024 $238.55 $246.89 $238.30 $246.41 8,872
06/11/2024 $230.85 $235.96 $226.41 $233.76 18,436
05/11/2024 $212.98 $218.64 $212.10 $218.38 875
04/11/2024 $214.97 $216.12 $209.50 $214.65 1,252
01/11/2024 $212.18 $217.64 $210.29 $216.00 4,730
31/10/2024 $219.46 $222.48 $210.00 $211.67 8,347
30/10/2024 $233.20 $234.00 $227.90 $230.34 2,620
29/10/2024 $226.65 $229.90 $223.01 $229.16 4,718
28/10/2024 $229.65 $231.25 $226.46 $227.36 2,694
25/10/2024 $221.86 $232.01 $221.71 $229.82 6,317
24/10/2024 $218.38 $223.01 $218.38 $219.71 5,937
23/10/2024 $225.84 $226.79 $219.24 $219.71 4,304
22/10/2024 $223.76 $226.28 $221.12 $224.93 2,715
21/10/2024 $223.71 $227.47 $220.62 $221.12 5,241
18/10/2024 $223.79 $226.10 $223.05 $226.10 4,278
17/10/2024 $223.63 $228.40 $221.57 $224.17 3,573
16/10/2024 $221.29 $222.10 $216.33 $219.57 6,818
15/10/2024 $228.64 $230.73 $220.37 $223.58 5,038
14/10/2024 $224.12 $231.47 $223.56 $227.46 4,690
11/10/2024 $222.88 $225.28 $220.50 $223.63 4,816
10/10/2024 $224.30 $225.00 $219.40 $223.76 7,538
09/10/2024 $217.48 $222.33 $216.07 $222.33 4,060
08/10/2024 $209.15 $217.95 $208.03 $217.17 3,052
07/10/2024 $216.49 $217.00 $211.96 $215.15 4,471
04/10/2024 $209.78 $218.52 $209.76 $212.04 11,194
03/10/2024 $209.13 $213.76 $206.15 $209.99 9,087
02/10/2024 $207.80 $212.87 $205.03 $211.77 4,854
01/10/2024 $218.28 $220.33 $204.30 $206.73 11,648
30/09/2024 $216.21 $218.82 $214.00 $217.34 6,451
27/09/2024 $219.09 $222.99 $217.84 $218.65 5,620
26/09/2024 $225.08 $227.35 $216.50 $218.33 7,111
25/09/2024 $212.29 $218.14 $212.29 $216.63 6,559
24/09/2024 $214.56 $215.92 $209.34 $214.33 8,148
23/09/2024 $212.90 $214.20 $209.11 $213.13 5,324
20/09/2024 $210.88 $212.19 $205.64 $207.10 5,377
19/09/2024 $208.04 $214.66 $206.76 $214.24 11,703
18/09/2024 $201.29 $202.55 $199.24 $199.85 4,925
17/09/2024 $200.72 $205.50 $200.72 $202.96 5,659
16/09/2024 $202.00 $203.23 $196.31 $198.65 7,292
13/09/2024 $200.30 $203.00 $199.64 $195.73 9,541
12/09/2024 $196.13 $198.75 $193.00 $195.73 8,369
11/09/2024 $180.87 $184.87 $174.60 $178.15 8,981
10/09/2024 $176.59 $181.53 $175.50 $180.54 9,840
09/09/2024 $174.95 $178.56 $173.16 $175.29 4,468
06/09/2024 $182.97 $186.69 $172.98 $173.50 13,191
05/09/2024 $184.19 $191.70 $182.53 $183.77 8,300
04/09/2024 $183.20 $190.65 $182.75 $188.07 9,472
03/09/2024 $206.29 $207.55 $191.78 $193.85 9,819
02/09/2024 $205.31 $208.84 $203.85 $202.54 2,185
30/08/2024 $203.24 $207.63 $202.00 $202.54 6,379
29/08/2024 $198.87 $209.10 $198.53 $207.68 12,708
28/08/2024 $208.43 $209.70 $196.05 $199.89 4,441
27/08/2024 $207.07 $209.62 $201.86 $207.37 10,307
26/08/2024 $217.52 $220.93 $213.82 $213.88 9,364
23/08/2024 $217.52 $220.93 $213.82 $213.88 9,364
22/08/2024 $217.52 $220.93 $213.82 $213.88 9,364
21/08/2024 $213.35 $219.33 $213.26 $215.65 3,743
20/08/2024 $216.26 $217.58 $212.00 $213.09 8,145
19/08/2024 $202.20 $209.66 $202.20 $208.99 4,479
16/08/2024 $209.55 $209.83 $202.38 $205.02 18,550
15/08/2024 $194.14 $205.15 $192.58 $204.24 18,208
14/08/2024 $192.35 $194.23 $186.85 $192.29 15,141
13/08/2024 $181.93 $188.60 $179.60 $188.14 13,013
12/08/2024 $178.51 $182.30 $176.09 $178.12 6,568
09/08/2024 $175.85 $179.10 $172.00 $175.18 8,443
08/08/2024 $161.00 $172.88 $158.70 $172.22 13,522
07/08/2024 $170.23 $176.83 $168.00 $174.33 14,223
06/08/2024 $168.37 $171.00 $160.22 $168.54 14,576
05/08/2024 $152.14 $166.68 $143.30 $164.65 61,687
02/08/2024 $181.37 $183.94 $172.53 $175.09 32,514
01/08/2024 $209.59 $212.34 $198.35 $198.35 28,735
31/07/2024 $197.88 $206.41 $196.65 $206.41 7,176
30/07/2024 $198.31 $201.11 $190.74 $192.15 4,015
29/07/2024 $200.86 $202.72 $196.18 $197.29 10,836
26/07/2024 $194.32 $198.20 $193.09 $197.77 9,878
25/07/2024 $199.16 $200.07 $188.00 $197.77 24,703
24/07/2024 $215.37 $216.27 $203.60 $204.15 10,417
23/07/2024 $221.87 $226.94 $220.45 $226.47 3,104
22/07/2024 $217.72 $225.02 $216.98 $218.99 7,767
19/07/2024 $221.01 $223.25 $215.98 $215.98 8,585
18/07/2024 $229.30 $229.89 $218.25 $218.25 12,952

Market data

Select a section