Market data

Select a section

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

(QQQ3)
Sector: n/a
$137.07
$-0.83 -0.60
Last updated: 16:49:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $142.98 $143.55 $133.26 $137.07 10,629
10/04/2025 $154.03 $154.99 $137.90 $137.90 24,073
09/04/2025 $115.96 $124.16 $109.26 $119.41 17,806
08/04/2025 $128.38 $140.49 $125.83 $132.46 28,666
07/04/2025 $104.79 $137.54 $102.00 $115.96 68,542
04/04/2025 $149.39 $150.28 $126.08 $132.74 31,592
03/04/2025 $160.85 $164.15 $152.00 $154.68 21,604
02/04/2025 $174.99 $179.19 $168.11 $178.38 4,409
01/04/2025 $171.06 $175.71 $167.00 $174.76 6,478
31/03/2025 $165.86 $167.34 $159.46 $165.20 17,995
28/03/2025 $183.27 $186.10 $172.82 $173.70 17,123
27/03/2025 $189.61 $192.80 $185.87 $189.29 6,065
26/03/2025 $201.00 $202.70 $189.06 $193.20 4,208
25/03/2025 $197.25 $201.63 $195.52 $199.74 3,449
24/03/2025 $192.46 $198.14 $191.85 $197.02 8,868
21/03/2025 $183.55 $186.45 $176.80 $183.74 5,430
20/03/2025 $189.18 $190.65 $179.98 $184.32 16,492
19/03/2025 $179.43 $185.79 $178.36 $184.98 5,470
18/03/2025 $187.46 $188.99 $176.90 $180.84 8,552
17/03/2025 $182.12 $189.53 $181.59 $184.29 8,769
14/03/2025 $176.47 $185.30 $176.47 $182.98 10,440
13/03/2025 $178.83 $183.79 $174.00 $175.80 15,433
12/03/2025 $179.62 $187.88 $177.20 $186.19 21,144
11/03/2025 $179.36 $183.08 $173.76 $177.60 20,862
10/03/2025 $198.58 $199.08 $180.00 $182.76 15,684
07/03/2025 $200.54 $203.09 $191.45 $191.67 17,342
06/03/2025 $211.99 $212.94 $202.46 $208.32 8,319
05/03/2025 $211.65 $215.22 $203.77 $204.99 9,153
04/03/2025 $210.98 $213.36 $198.51 $200.81 17,809
03/03/2025 $225.82 $231.14 $220.00 $223.65 7,706
28/02/2025 $215.61 $220.62 $210.48 $215.99 9,954
27/02/2025 $237.39 $241.09 $224.52 $230.37 7,315
26/02/2025 $237.87 $240.76 $234.10 $240.07 2,568
25/02/2025 $238.58 $242.86 $228.79 $229.46 10,334
24/02/2025 $253.53 $255.80 $242.56 $248.24 7,560
21/02/2025 $267.83 $271.50 $260.55 $262.42 4,026
20/02/2025 $267.87 $270.88 $260.01 $264.80 3,486
19/02/2025 $271.55 $273.00 $266.82 $270.55 1,402
18/02/2025 $273.98 $274.36 $267.47 $270.15 6,554
17/02/2025 $271.31 $272.75 $269.79 $271.73 1,466
14/02/2025 $267.97 $268.80 $264.45 $267.77 8,368
13/02/2025 $257.99 $265.00 $255.02 $262.93 3,892
12/02/2025 $256.08 $257.31 $245.35 $251.01 5,033
11/02/2025 $253.22 $258.57 $251.60 $256.63 3,257
10/02/2025 $253.02 $259.57 $250.88 $257.80 3,398
07/02/2025 $259.26 $262.70 $247.00 $251.38 10,608
06/02/2025 $254.62 $257.50 $252.95 $250.35 3,051
05/02/2025 $246.68 $250.35 $244.17 $250.35 1,936
04/02/2025 $243.14 $252.42 $240.00 $242.96 4,729
03/02/2025 $234.44 $245.93 $232.74 $242.96 12,143
31/01/2025 $256.01 $262.14 $254.97 $260.55 6,664
30/01/2025 $252.02 $255.38 $243.98 $248.00 3,352
29/01/2025 $252.15 $253.12 $244.82 $245.88 2,586
28/01/2025 $241.05 $245.76 $234.51 $243.42 6,066
27/01/2025 $239.58 $244.63 $220.69 $236.56 23,477
24/01/2025 $264.45 $267.04 $263.41 $265.10 3,223
23/01/2025 $261.73 $262.82 $259.29 $262.83 1,897
22/01/2025 $259.19 $266.27 $259.13 $251.83 4,069
21/01/2025 $251.86 $255.34 $249.84 $254.24 1,843
20/01/2025 $251.14 $256.78 $245.11 $254.24 2,782
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

Market data

Select a section