Market data

Select a section

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

(QQQS)
Sector: n/a
$4.38
$-0.04 -0.88
Last updated: 17:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $4.43 $4.49 $4.42 $4.42 279,361
23/06/2025 $4.76 $4.81 $4.66 $4.69 143,805
20/06/2025 $4.71 $4.80 $4.59 $4.75 160,323
19/06/2025 $4.75 $4.87 $4.74 $4.84 113,629
18/06/2025 $4.66 $4.70 $4.60 $4.62 752,487
17/06/2025 $4.62 $4.65 $4.58 $4.60 176,219
16/06/2025 $4.68 $4.69 $4.53 $4.54 114,027
13/06/2025 $4.77 $4.78 $4.66 $4.66 166,987
12/06/2025 $4.63 $4.71 $4.55 $4.58 126,473
11/06/2025 $4.60 $4.60 $4.48 $4.52 34,839
10/06/2025 $4.66 $4.68 $4.60 $4.62 2,172
09/06/2025 $4.68 $4.69 $4.61 $4.64 214,672
06/06/2025 $4.75 $4.76 $4.62 $4.67 387,759
05/06/2025 $4.69 $4.72 $4.59 $4.59 229,230
04/06/2025 $4.73 $4.75 $4.66 $4.69 143,608
03/06/2025 $4.91 $4.91 $4.75 $4.75 38,699
02/06/2025 $5.06 $5.10 $4.90 $4.96 66,967
30/05/2025 $4.98 $5.04 $4.93 $4.95 105,988
29/05/2025 $4.68 $4.93 $4.63 $4.89 88,477
28/05/2025 $4.91 $4.92 $4.83 $4.89 195,824
27/05/2025 $5.05 $5.07 $4.94 $4.94 168,318
26/05/2025 $5.13 $5.43 $5.07 $5.26 399,023
23/05/2025 $5.13 $5.43 $5.07 $5.26 399,023
22/05/2025 $5.09 $5.20 $5.00 $5.08 549,529
21/05/2025 $5.03 $5.08 $4.87 $4.88 140,648
20/05/2025 $4.96 $4.98 $4.91 $4.94 40,529
19/05/2025 $5.11 $5.17 $4.92 $4.96 292,264
16/05/2025 $4.99 $5.01 $4.90 $4.95 187,805
15/05/2025 $5.01 $5.10 $4.95 $4.95 74,681
14/05/2025 $5.01 $5.06 $4.96 $4.98 169,564
13/05/2025 $5.38 $5.39 $5.04 $5.03 506,221
12/05/2025 $5.47 $5.53 $5.26 $5.43 761,238
09/05/2025 $5.98 $6.09 $5.90 $6.02 264,708
08/05/2025 $5.99 $6.12 $5.90 $5.94 156,013
07/05/2025 $6.15 $6.34 $6.12 $6.32 75,372
06/05/2025 $6.20 $6.38 $6.17 $6.22 111,965
05/05/2025 $6.24 $6.29 $5.98 $6.01 357,617
02/05/2025 $6.24 $6.29 $5.98 $6.01 357,617
01/05/2025 $6.25 $6.27 $6.05 $6.07 169,145
30/04/2025 $6.59 $7.04 $6.56 $6.74 336,197
29/04/2025 $6.63 $6.75 $6.54 $6.60 97,427
28/04/2025 $6.66 $6.84 $6.54 $6.84 150,000
25/04/2025 $6.69 $6.96 $6.69 $6.82 63,785
24/04/2025 $7.53 $7.70 $6.99 $7.04 101,268
23/04/2025 $7.53 $7.56 $7.00 $7.32 578,720
22/04/2025 $8.37 $8.52 $8.02 $8.06 31,091
21/04/2025 $7.82 $8.21 $7.72 $8.12 481,112
18/04/2025 $7.82 $8.21 $7.72 $8.12 481,112
17/04/2025 $7.82 $8.21 $7.72 $8.12 481,112
16/04/2025 $7.83 $7.92 $7.59 $7.68 245,345
15/04/2025 $7.46 $7.53 $7.24 $7.34 70,603
14/04/2025 $7.25 $7.42 $7.06 $7.42 337,348
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

Market data

Select a section