Market data

Select a section

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

(QQQ3)
Sector: n/a
$239.56
$6.32 2.71
Last updated: 11:25:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $240.46 $240.99 $227.84 $229.10 10,578
16/07/2024 $246.51 $249.48 $242.00 $244.28 6,195
15/07/2024 $246.70 $252.89 $245.50 $249.94 3,621
12/07/2024 $239.99 $248.24 $237.00 $247.82 8,243
11/07/2024 $256.24 $260.85 $243.67 $243.67 6,166
10/07/2024 $250.13 $253.31 $249.76 $252.06 2,404
09/07/2024 $250.52 $252.14 $249.05 $249.48 3,692
08/07/2024 $246.33 $248.53 $245.60 $248.53 1,780
05/07/2024 $240.00 $245.23 $239.08 $244.87 4,705
04/07/2024 $239.24 $240.00 $238.10 $238.66 749
03/07/2024 $233.47 $237.50 $232.67 $237.46 6,678
02/07/2024 $224.60 $229.87 $223.00 $229.74 3,134
01/07/2024 $225.87 $226.15 $220.40 $223.82 2,865
28/06/2024 $229.10 $234.10 $227.00 $228.95 973
27/06/2024 $223.95 $228.81 $223.40 $225.07 4,104
26/06/2024 $225.69 $227.67 $221.99 $223.85 2,965
25/06/2024 $216.97 $223.20 $216.35 $222.85 3,510
24/06/2024 $224.97 $226.16 $219.99 $222.21 3,857
21/06/2024 $227.39 $232.14 $223.22 $225.16 4,866
20/06/2024 $236.07 $237.69 $229.83 $231.90 7,294
19/06/2024 $232.81 $233.73 $232.65 $233.39 840
18/06/2024 $232.16 $233.78 $229.42 $230.39 7,298
17/06/2024 $224.19 $226.30 $223.34 $225.96 7,172
14/06/2024 $221.88 $222.76 $217.74 $221.27 4,163
13/06/2024 $222.71 $225.00 $218.88 $220.08 3,780
12/06/2024 $209.42 $218.78 $208.96 $218.49 11,088
11/06/2024 $204.37 $205.46 $202.22 $204.99 2,734
10/06/2024 $201.64 $204.20 $200.57 $204.09 2,316
07/06/2024 $204.18 $207.00 $199.36 $203.43 3,710
06/06/2024 $204.27 $205.04 $202.86 $203.57 6,914
05/06/2024 $192.89 $200.37 $191.35 $200.14 2,943
04/06/2024 $189.16 $191.28 $186.85 $189.10 3,389
03/06/2024 $190.89 $194.18 $188.50 $189.08 8,865
31/05/2024 $187.50 $191.00 $180.81 $180.81 8,574
30/05/2024 $191.19 $194.73 $189.71 $191.41 3,139
29/05/2024 $197.60 $197.70 $194.40 $196.80 2,778
28/05/2024 $202.00 $202.00 $196.85 $199.21 3,032
27/05/2024 $192.32 $199.04 $191.83 $198.38 5,063

Market data

Select a section