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

(QQQS)
Sector: n/a
$6.45
$-0.05 -0.77
Last updated: 16:42:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $7.35 $7.44 $7.27 $7.32 44,462
10/10/2024 $7.32 $7.46 $7.31 $7.32 396,984
09/10/2024 $7.54 $7.57 $7.37 $7.37 37,954
08/10/2024 $7.87 $7.88 $7.51 $7.55 88,392
07/10/2024 $7.63 $7.74 $7.59 $7.64 50,306
04/10/2024 $7.80 $7.98 $7.53 $7.76 171,476
03/10/2024 $7.89 $7.99 $7.71 $7.83 160,541
02/10/2024 $7.90 $8.01 $7.71 $7.77 145,529
01/10/2024 $7.55 $8.02 $7.50 $7.95 56,796
30/09/2024 $7.64 $7.67 $7.59 $7.59 66,181
27/09/2024 $7.54 $7.57 $7.39 $7.54 36,649
26/09/2024 $7.32 $7.60 $7.25 $7.55 153,140
25/09/2024 $7.76 $7.76 $7.54 $7.61 37,859
24/09/2024 $7.70 $7.84 $7.64 $7.71 31,901
23/09/2024 $7.80 $7.81 $7.71 $7.74 45,512
20/09/2024 $7.82 $7.96 $7.76 $7.96 75,245
19/09/2024 $7.98 $8.00 $7.69 $7.69 113,675
18/09/2024 $8.22 $8.30 $8.22 $8.30 10,815
17/09/2024 $8.22 $8.27 $8.06 $8.17 20,559
16/09/2024 $8.22 $8.46 $8.16 $8.36 60,170
13/09/2024 $8.29 $8.32 $8.16 $8.48 77,831
12/09/2024 $8.47 $8.57 $8.36 $9.35 146,904
11/09/2024 $9.21 $9.52 $9.00 $9.24 119,619
10/09/2024 $9.44 $9.52 $9.19 $9.24 29,950
09/09/2024 $9.54 $9.64 $9.33 $9.56 86,195
06/09/2024 $9.31 $9.70 $9.03 $9.66 208,801
05/09/2024 $9.11 $9.20 $8.77 $9.15 252,489
04/09/2024 $9.18 $9.20 $8.84 $8.94 115,174
03/09/2024 $8.20 $8.75 $8.19 $8.72 124,469
02/09/2024 $8.27 $8.31 $8.14 $8.39 19,236
30/08/2024 $8.36 $8.39 $8.20 $8.39 99,847
29/08/2024 $8.56 $8.56 $8.14 $8.17 340,578
28/08/2024 $8.18 $8.54 $8.12 $8.51 83,380
27/08/2024 $8.23 $8.40 $8.15 $8.20 133,978
26/08/2024 $7.87 $7.99 $7.76 $7.99 48,059
23/08/2024 $7.87 $7.99 $7.76 $7.99 48,059
22/08/2024 $7.87 $7.99 $7.76 $7.99 48,059
21/08/2024 $7.99 $8.01 $7.80 $7.93 72,020
20/08/2024 $7.89 $8.08 $7.86 $8.02 61,291
19/08/2024 $8.31 $8.36 $8.20 $8.19 77,329
16/08/2024 $8.16 $8.44 $8.15 $8.35 68,756
15/08/2024 $8.87 $8.92 $7.55 $8.40 157,850
14/08/2024 $8.97 $9.16 $8.87 $8.96 74,017
13/08/2024 $9.45 $9.65 $9.16 $9.17 166,143
12/08/2024 $9.71 $9.90 $9.50 $9.70 36,063
09/08/2024 $9.86 $10.08 $9.67 $9.89 86,809
08/08/2024 $10.82 $11.00 $10.05 $10.11 181,273
07/08/2024 $10.41 $10.41 $9.85 $10.00 101,444
06/08/2024 $10.36 $10.86 $10.23 $10.38 69,828
05/08/2024 $11.36 $11.84 $10.52 $10.60 252,010
02/08/2024 $9.72 $10.17 $9.67 $10.01 191,522
01/08/2024 $8.50 $8.94 $8.31 $8.94 158,153
31/07/2024 $9.04 $9.10 $8.59 $8.65 53,126
30/07/2024 $9.07 $9.38 $8.99 $9.36 34,970
29/07/2024 $8.95 $9.17 $8.85 $9.12 54,773
26/07/2024 $9.26 $9.30 $9.02 $9.11 137,567
25/07/2024 $9.06 $9.55 $9.00 $9.11 210,814
24/07/2024 $8.47 $8.90 $8.45 $8.86 89,809
23/07/2024 $8.20 $8.22 $8.05 $8.05 10,192
22/07/2024 $8.38 $8.41 $8.12 $8.34 48,663
19/07/2024 $8.25 $8.48 $8.18 $8.48 77,086
18/07/2024 $7.96 $8.36 $7.95 $8.36 174,090
17/07/2024 $7.69 $8.03 $7.65 $8.00 40,915
16/07/2024 $7.52 $7.60 $7.41 $7.53 19,113
15/07/2024 $7.47 $7.49 $7.29 $7.34 11,623
12/07/2024 $7.69 $7.73 $7.42 $7.42 102,972
11/07/2024 $7.21 $7.57 $7.11 $7.57 83,250
10/07/2024 $7.41 $7.41 $7.32 $7.35 192,798
09/07/2024 $7.39 $7.42 $7.35 $7.42 9,310
08/07/2024 $7.52 $7.55 $7.45 $7.45 7,957
05/07/2024 $7.71 $7.76 $7.51 $7.57 93,822
04/07/2024 $7.75 $7.77 $7.73 $7.76 5,365
03/07/2024 $7.93 $7.97 $7.79 $7.81 39,019
02/07/2024 $8.31 $8.33 $8.08 $8.08 56,342
01/07/2024 $8.22 $8.42 $8.21 $8.29 19,870
28/06/2024 $8.09 $8.17 $7.94 $8.11 56,398
27/06/2024 $8.28 $8.31 $8.10 $8.25 34,392
26/06/2024 $8.23 $8.32 $8.15 $8.29 23,907
25/06/2024 $8.53 $8.56 $8.32 $8.33 30,032
24/06/2024 $8.32 $8.43 $8.26 $8.37 64,574
21/06/2024 $8.20 $8.48 $8.11 $8.26 130,008
20/06/2024 $7.86 $8.11 $7.84 $8.02 152,196
19/06/2024 $7.96 $7.99 $7.96 $7.95 4,398
18/06/2024 $8.02 $8.08 $7.95 $8.07 93,694
17/06/2024 $8.31 $8.36 $8.24 $8.24 47,676
14/06/2024 $8.38 $8.54 $8.37 $8.40 63,340
13/06/2024 $8.38 $8.51 $8.34 $8.47 79,582
12/06/2024 $8.91 $8.93 $8.51 $8.52 69,516
11/06/2024 $9.12 $9.28 $9.08 $9.10 8,384
10/06/2024 $9.25 $9.29 $9.14 $9.14 9,727
07/06/2024 $9.15 $9.43 $9.09 $9.18 106,191
06/06/2024 $9.14 $9.19 $9.10 $9.17 139,508
05/06/2024 $9.61 $9.63 $9.32 $9.33 8,461
04/06/2024 $9.89 $10.03 $9.85 $9.90 17,318
03/06/2024 $9.83 $9.94 $9.69 $9.88 15,095
31/05/2024 $10.00 $10.35 $9.80 $10.34 78,943
30/05/2024 $9.80 $9.85 $9.63 $9.79 43,669
29/05/2024 $9.51 $9.66 $9.49 $9.52 51,678
28/05/2024 $9.40 $9.55 $9.33 $9.41 93,281
27/05/2024 $9.77 $9.79 $9.42 $9.44 57,004
24/05/2024 $9.77 $9.79 $9.42 $9.44 57,004
23/05/2024 $9.39 $9.59 $9.26 $9.45 21,567
22/05/2024 $9.60 $9.65 $9.55 $9.55 21,782
21/05/2024 $9.67 $9.79 $9.67 $9.68 26,323
20/05/2024 $9.84 $9.85 $9.66 $9.69 12,240
17/05/2024 $9.82 $9.90 $9.80 $9.84 27,400
16/05/2024 $9.74 $9.80 $9.69 $9.69 23,839
15/05/2024 $10.26 $10.28 $9.91 $9.93 109,044
14/05/2024 $10.43 $10.58 $10.33 $10.33 18,192
13/05/2024 $10.46 $10.51 $10.43 $10.47 3,454
10/05/2024 $10.50 $10.58 $10.37 $10.53 38,178