Market data

Select a section

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

(QQQ3)
Sector: n/a
$214.24
$14.39 7.20
Last updated: 16:38:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $192.32 $199.04 $191.83 $198.38 5,063
23/05/2024 $199.75 $202.36 $195.41 $198.35 7,759
22/05/2024 $195.32 $196.55 $193.95 $196.55 4,698
21/05/2024 $193.28 $194.00 $191.64 $193.73 1,227
20/05/2024 $191.18 $194.20 $190.39 $193.79 1,857
17/05/2024 $190.71 $191.70 $189.75 $190.74 2,805
16/05/2024 $192.69 $194.00 $191.50 $193.59 6,182
15/05/2024 $183.63 $189.28 $183.09 $189.13 9,300
14/05/2024 $180.11 $182.01 $177.08 $181.99 3,616
13/05/2024 $179.95 $181.18 $179.16 $179.71 1,235
10/05/2024 $178.88 $181.05 $177.90 $178.54 3,163
09/05/2024 $175.67 $178.53 $175.15 $178.27 2,753
08/05/2024 $177.40 $178.01 $173.86 $176.98 4,555
07/05/2024 $176.82 $178.94 $175.94 $178.55 3,380
06/05/2024 $164.41 $172.10 $164.13 $170.21 11,299
03/05/2024 $164.41 $172.10 $164.13 $170.21 11,299
02/05/2024 $159.19 $161.22 $155.52 $158.65 5,233
01/05/2024 $157.61 $157.97 $155.80 $156.70 4,158
30/04/2024 $169.24 $169.51 $165.54 $165.54 2,945
29/04/2024 $167.40 $170.45 $167.39 $167.87 2,772
26/04/2024 $165.21 $168.00 $162.87 $167.40 8,685
25/04/2024 $157.01 $158.87 $153.16 $155.65 6,002
24/04/2024 $164.59 $166.00 $162.03 $162.65 8,182
23/04/2024 $154.29 $161.19 $154.22 $160.63 6,796
22/04/2024 $153.13 $153.61 $149.35 $150.72 8,372
19/04/2024 $156.71 $159.87 $153.97 $154.41 8,454
18/04/2024 $165.91 $166.00 $160.53 $164.26 4,375
17/04/2024 $167.76 $171.56 $165.65 $165.88 4,872
16/04/2024 $168.29 $170.27 $166.72 $170.01 7,643
15/04/2024 $180.46 $182.51 $177.40 $178.27 5,452
12/04/2024 $187.30 $187.64 $178.48 $180.38 15,422
11/04/2024 $178.59 $181.20 $176.00 $180.18 7,008
10/04/2024 $184.05 $185.47 $174.81 $177.96 8,816
09/04/2024 $181.95 $184.75 $177.75 $179.37 19,217
08/04/2024 $181.15 $183.73 $179.94 $182.63 16,198
05/04/2024 $176.54 $181.99 $174.00 $181.32 28,433
04/04/2024 $185.41 $189.47 $185.41 $187.93 2,723
03/04/2024 $181.29 $186.26 $180.74 $186.15 8,111
02/04/2024 $183.62 $191.70 $179.05 $180.98 3,450
01/04/2024 $188.55 $188.55 $186.95 $187.31 2,661
29/03/2024 $188.55 $188.55 $186.95 $187.31 2,661
28/03/2024 $188.55 $188.55 $186.95 $187.31 2,661
27/03/2024 $189.86 $189.34 $189.34 $189.34 0
26/03/2024 $189.86 $189.34 $189.34 $189.34 0
25/03/2024 $189.86 $189.34 $189.34 $189.34 0
22/03/2024 $189.86 $190.82 $187.78 $189.34 5,791
21/03/2024 $191.80 $193.87 $188.43 $193.87 12,710
20/03/2024 $180.82 $182.43 $180.02 $180.96 10,256

Market data

Select a section