Market data

Select a section

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

(QQQS)
Sector: n/a
$8.10
$0.08 0.93
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $7.77 $8.23 $7.70 $8.10 196,670
10/04/2025 $7.32 $8.02 $7.27 $8.02 360,695
09/04/2025 $11.18 $11.83 $10.29 $10.81 345,756
08/04/2025 $10.09 $10.27 $9.08 $9.75 551,772
07/04/2025 $12.11 $12.35 $9.00 $11.14 834,185
04/04/2025 $8.97 $10.31 $8.94 $10.00 867,401
03/04/2025 $8.47 $8.86 $8.35 $8.69 317,869
02/04/2025 $7.90 $8.17 $7.74 $7.74 298,367
01/04/2025 $8.05 $8.23 $7.85 $7.90 109,002
31/03/2025 $8.34 $8.61 $8.29 $8.36 378,313
28/03/2025 $7.56 $7.99 $7.48 $7.98 287,386
27/03/2025 $7.35 $7.49 $7.24 $7.35 314,996
26/03/2025 $6.98 $7.24 $6.93 $7.20 82,790
25/03/2025 $7.09 $7.13 $6.93 $6.99 142,564
24/03/2025 $7.29 $7.29 $7.04 $7.09 222,827
21/03/2025 $7.73 $7.91 $7.64 $7.65 200,042
20/03/2025 $7.42 $7.75 $7.38 $7.61 203,167
19/03/2025 $7.81 $7.87 $7.56 $7.58 243,617
18/03/2025 $7.51 $7.94 $7.45 $7.78 314,203
17/03/2025 $7.75 $7.76 $7.47 $7.64 168,176
14/03/2025 $8.01 $8.03 $7.60 $7.71 347,086
13/03/2025 $7.96 $8.16 $7.77 $8.12 183,434
12/03/2025 $7.94 $8.01 $7.45 $7.62 508,341
11/03/2025 $7.92 $8.20 $7.76 $8.03 218,840
10/03/2025 $7.28 $7.86 $7.27 $7.78 231,099
07/03/2025 $7.21 $7.54 $7.08 $7.54 133,145
06/03/2025 $6.85 $7.12 $6.84 $6.97 255,623
05/03/2025 $6.86 $7.16 $6.76 $7.16 361,720
04/03/2025 $6.90 $7.33 $6.85 $7.23 283,063
03/03/2025 $6.47 $6.66 $6.33 $6.54 201,883
28/02/2025 $6.81 $6.97 $6.67 $6.79 232,036
27/02/2025 $6.21 $6.54 $6.15 $6.41 175,121
26/02/2025 $6.22 $6.30 $6.12 $6.14 127,507
25/02/2025 $6.20 $6.45 $6.12 $6.44 353,892
24/02/2025 $5.87 $6.09 $5.79 $5.98 282,167
21/02/2025 $5.56 $5.70 $5.48 $5.66 121,329
20/02/2025 $5.54 $5.67 $5.50 $5.61 159,246
19/02/2025 $5.47 $5.55 $5.46 $5.49 122,243
18/02/2025 $5.43 $5.56 $5.42 $5.51 39,558
17/02/2025 $5.48 $5.50 $5.47 $5.47 81,920
14/02/2025 $5.55 $5.63 $5.53 $5.55 144,902
13/02/2025 $5.79 $5.85 $5.61 $5.66 538,145
12/02/2025 $5.83 $6.06 $5.83 $5.93 204,279
11/02/2025 $5.89 $5.91 $5.79 $5.81 35,446
10/02/2025 $5.91 $5.92 $5.76 $5.78 59,913
07/02/2025 $5.78 $5.96 $5.71 $5.95 296,788
06/02/2025 $5.86 $5.91 $5.80 $5.99 184,923
05/02/2025 $6.08 $6.12 $5.99 $5.99 36,674
04/02/2025 $6.17 $6.25 $5.94 $6.18 75,238
03/02/2025 $6.37 $6.43 $6.12 $6.18 192,515
31/01/2025 $5.86 $5.88 $5.72 $5.75 87,059
30/01/2025 $5.97 $6.14 $5.90 $6.05 159,016
29/01/2025 $5.96 $6.11 $5.93 $6.10 101,988
28/01/2025 $6.25 $6.39 $6.13 $6.19 169,925
27/01/2025 $6.28 $6.63 $6.20 $6.36 569,389
24/01/2025 $5.74 $5.75 $5.69 $5.72 58,745
23/01/2025 $5.80 $5.84 $5.77 $5.77 163,851
22/01/2025 $5.85 $5.86 $5.69 $5.69 80,721
21/01/2025 $6.05 $6.12 $5.88 $6.04 66,121
20/01/2025 $6.05 $6.09 $5.92 $5.97 24,199
17/01/2025 $6.35 $6.35 $6.00 $6.04 275,233
16/01/2025 $6.10 $6.27 $6.10 $6.31 138,705
15/01/2025 $6.70 $6.71 $6.25 $6.31 128,390
14/01/2025 $6.57 $6.74 $6.50 $6.84 56,755
13/01/2025 $6.75 $6.93 $6.73 $6.84 121,985
10/01/2025 $6.38 $6.73 $6.35 $6.68 121,123
09/01/2025 $6.42 $6.51 $6.33 $6.42 12,795
08/01/2025 $6.29 $6.43 $6.24 $6.30 225,091
07/01/2025 $6.00 $6.26 $5.98 $6.16 162,682
06/01/2025 $6.15 $6.17 $5.87 $5.88 17,752
03/01/2025 $6.44 $6.58 $6.28 $6.28 52,977
02/01/2025 $6.34 $6.50 $6.23 $6.41 65,897
01/01/2025 $6.32 $6.33 $6.21 $6.21 24,713
31/12/2024 $6.32 $6.33 $6.21 $6.21 24,713
30/12/2024 $6.15 $6.40 $6.10 $6.32 95,029
27/12/2024 $5.86 $6.25 $5.78 $6.10 78,264
26/12/2024 $6.04 $6.07 $6.01 $6.02 433,106
25/12/2024 $6.04 $6.07 $6.01 $6.02 433,106
24/12/2024 $6.04 $6.07 $6.01 $6.02 433,106
23/12/2024 $6.11 $6.25 $6.09 $6.16 90,018
20/12/2024 $6.49 $6.73 $6.12 $6.12 442,580
19/12/2024 $6.25 $6.32 $6.14 $6.23 377,274
18/12/2024 $5.66 $5.74 $5.64 $5.69 27,848
17/12/2024 $5.67 $5.74 $5.61 $5.67 158,295
16/12/2024 $5.85 $5.87 $5.67 $5.67 193,622
13/12/2024 $5.93 $5.98 $5.78 $5.95 85,111
12/12/2024 $5.92 $5.99 $5.90 $5.94 140,182
11/12/2024 $6.21 $6.21 $5.90 $5.90 137,222
10/12/2024 $6.17 $6.18 $6.05 $6.15 137,536
09/12/2024 $5.98 $6.19 $5.97 $6.13 226,490
06/12/2024 $6.16 $6.19 $6.02 $6.04 29,260
05/12/2024 $6.16 $6.17 $6.10 $6.12 46,403
04/12/2024 $6.28 $6.29 $6.14 $6.17 82,572
03/12/2024 $6.40 $6.47 $6.37 $6.37 24,666
02/12/2024 $6.51 $6.77 $6.42 $6.43 40,134
29/11/2024 $6.71 $6.76 $6.63 $6.63 7,387
28/11/2024 $6.74 $6.75 $6.69 $6.70 12,274
27/11/2024 $6.63 $6.90 $6.63 $6.86 69,150
26/11/2024 $6.74 $6.74 $6.60 $6.66 115,363
25/11/2024 $6.64 $6.71 $6.53 $6.66 73,482
22/11/2024 $6.79 $6.91 $6.73 $6.82 72,867
21/11/2024 $6.90 $7.08 $6.72 $6.82 116,332
20/11/2024 $6.80 $7.08 $6.76 $7.03 79,548
19/11/2024 $6.95 $7.22 $6.93 $6.93 135,040
18/11/2024 $7.02 $7.12 $6.89 $6.90 117,352
15/11/2024 $6.79 $7.08 $6.78 $6.54 262,468
14/11/2024 $6.51 $6.59 $6.48 $6.54 126,797
13/11/2024 $6.51 $6.56 $6.42 $6.50 69,118
12/11/2024 $6.45 $6.51 $6.42 $6.48 57,990
11/11/2024 $6.36 $6.52 $6.33 $6.45 42,107
08/11/2024 $6.41 $6.51 $6.41 $6.45 73,100
07/11/2024 $6.73 $6.73 $6.49 $6.50 276,571
06/11/2024 $6.99 $7.04 $6.85 $6.88 127,669
05/11/2024 $7.60 $7.61 $7.33 $7.40 67,407
04/11/2024 $7.53 $7.72 $7.48 $7.53 45,653
01/11/2024 $7.63 $7.67 $7.42 $7.49 163,344
31/10/2024 $7.42 $7.69 $7.32 $7.65 267,326
30/10/2024 $6.98 $7.13 $6.96 $7.07 63,224
29/10/2024 $7.21 $7.24 $7.09 $7.11 36,082
28/10/2024 $7.09 $7.18 $7.05 $7.16 223,942
25/10/2024 $7.29 $7.36 $7.02 $7.08 54,849
24/10/2024 $7.40 $7.42 $7.32 $7.43 186,450
23/10/2024 $7.21 $7.43 $7.21 $7.43 10,805
22/10/2024 $7.25 $7.38 $7.22 $7.26 144,136
21/10/2024 $7.31 $7.41 $7.20 $7.36 217,562
18/10/2024 $7.32 $7.32 $7.22 $7.22 133,213
17/10/2024 $7.32 $7.35 $7.15 $7.29 252,648
16/10/2024 $7.38 $7.55 $7.36 $7.44 183,714
15/10/2024 $7.15 $7.42 $7.09 $7.35 34,755
14/10/2024 $7.30 $7.31 $7.08 $7.20 144,333

Market data

Select a section