Market data

Select a section

Wisdomtree Multi Asset Issuer Public Limited Company Nasdaq 100 5X Daily...

(QS5L)
Sector: n/a
$21.16
$-0.03 -0.14
Last updated: 16:37:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $20.54 $21.20 $20.54 $21.16 202
30/05/2025 $21.06 $21.32 $21.06 $21.19 326
29/05/2025 $23.50 $23.50 $21.66 $21.90 2,441
28/05/2025 $21.50 $21.84 $21.50 $21.59 4,229
27/05/2025 $20.80 $21.36 $20.80 $21.36 2,180
26/05/2025 $18.58 $19.37 $18.58 $19.37 33
23/05/2025 $18.58 $19.37 $18.58 $19.37 33
22/05/2025 $20.56 $20.80 $19.92 $20.58 1,140
21/05/2025 $21.10 $22.15 $20.90 $22.15 1,597
20/05/2025 $21.50 $21.65 $21.50 $21.65 75
19/05/2025 $20.40 $21.55 $20.20 $21.55 199
16/05/2025 $21.00 $24.10 $17.43 $21.45 0
15/05/2025 $21.00 $21.55 $21.00 $21.55 201
14/05/2025 $21.30 $21.45 $21.10 $21.45 3,233
13/05/2025 $19.50 $20.95 $19.40 $20.95 100
12/05/2025 $18.80 $19.05 $18.75 $18.75 244
09/05/2025 $16.40 $16.40 $16.18 $16.17 61
08/05/2025 $16.45 $16.45 $14.93 $14.93 596
07/05/2025 $15.30 $17.25 $13.30 $14.93 0
06/05/2025 $15.30 $15.43 $15.30 $15.43 60
05/05/2025 $16.15 $16.23 $16.15 $16.23 1,099
02/05/2025 $16.15 $16.23 $16.15 $16.23 1,099
01/05/2025 $15.30 $15.93 $15.30 $15.93 723
30/04/2025 $11.40 $15.05 $10.99 $13.52 0
29/04/2025 $11.40 $15.45 $12.13 $14.05 0
28/04/2025 $11.40 $15.53 $10.86 $13.20 0
25/04/2025 $11.40 $14.90 $11.10 $13.38 0
24/04/2025 $11.40 $12.73 $11.40 $12.73 688
23/04/2025 $11.45 $12.45 $11.45 $11.95 3,425
22/04/2025 $10.55 $10.55 $9.76 $10.38 679
21/04/2025 $11.20 $11.20 $10.45 $10.50 610
18/04/2025 $11.20 $11.20 $10.45 $10.50 610
17/04/2025 $11.20 $11.20 $10.45 $10.50 610
16/04/2025 $11.25 $11.85 $11.15 $11.68 238
15/04/2025 $12.45 $13.15 $12.45 $12.68 3,529
14/04/2025 $12.85 $12.95 $12.38 $12.38 1,517
11/04/2025 $11.50 $11.50 $10.85 $10.85 5,249
10/04/2025 $12.33 $12.75 $11.02 $11.02 831
09/04/2025 $8.91 $9.28 $8.25 $9.23 7,218
08/04/2025 $10.53 $11.34 $10.32 $10.83 7,509
07/04/2025 $11.19 $11.19 $9.96 $9.96 453
04/04/2025 $13.58 $13.58 $11.19 $11.19 246
03/04/2025 $16.03 $16.03 $14.55 $14.55 201
02/04/2025 $17.47 $18.72 $17.47 $18.72 33
01/04/2025 $17.31 $18.15 $17.22 $18.09 237
31/03/2025 $16.05 $16.42 $16.05 $16.42 100
28/03/2025 $19.97 $19.97 $17.91 $17.91 35
27/03/2025 $23.01 $21.62 $19.92 $20.88 0
26/03/2025 $23.01 $23.01 $21.54 $21.54 294
25/03/2025 $23.00 $23.00 $22.78 $22.78 210
24/03/2025 $19.84 $22.56 $20.07 $20.07 0
21/03/2025 $19.84 $20.07 $19.08 $20.07 559
20/03/2025 $20.61 $20.61 $20.06 $20.06 500
19/03/2025 $19.11 $20.13 $19.11 $20.13 783
18/03/2025 $20.85 $20.85 $19.10 $19.40 11,131
17/03/2025 $19.96 $20.07 $19.96 $20.07 816
14/03/2025 $19.35 $19.92 $19.35 $19.92 1
13/03/2025 $19.63 $19.63 $18.48 $18.48 1
12/03/2025 $19.35 $20.60 $19.35 $20.60 1,069
11/03/2025 $19.77 $19.77 $18.70 $18.88 1,662
10/03/2025 $21.86 $21.86 $19.98 $20.00 27,256
07/03/2025 $23.58 $23.67 $21.85 $21.85 782
06/03/2025 $25.27 $25.27 $24.90 $24.94 1,200
05/03/2025 $26.02 $26.02 $24.29 $24.29 120
04/03/2025 $25.54 $25.54 $23.53 $23.52 66
03/03/2025 $28.86 $28.86 $28.28 $28.34 116
28/02/2025 $27.06 $27.59 $26.00 $26.86 200
27/02/2025 $31.47 $32.80 $28.78 $30.03 0
26/02/2025 $31.47 $32.17 $31.47 $32.17 150
25/02/2025 $32.52 $32.52 $29.78 $29.77 150
24/02/2025 $35.57 $35.57 $33.00 $34.05 11,240
21/02/2025 $39.00 $39.00 $37.47 $37.47 150
20/02/2025 $38.81 $38.81 $37.69 $38.05 32
19/02/2025 $39.70 $39.70 $39.01 $39.39 5,615
18/02/2025 $38.60 $40.68 $38.57 $39.37 0
17/02/2025 $38.60 $40.02 $38.80 $39.74 0
14/02/2025 $38.60 $38.80 $38.60 $38.80 14
13/02/2025 $36.31 $37.82 $36.31 $37.63 37
12/02/2025 $35.67 $35.67 $34.88 $34.88 103
11/02/2025 $35.09 $36.15 $35.09 $36.15 28
10/02/2025 $34.29 $36.95 $34.73 $36.49 0
07/02/2025 $34.29 $37.89 $34.12 $35.36 0
06/02/2025 $34.29 $37.05 $32.06 $34.64 0
05/02/2025 $34.29 $34.64 $34.29 $34.64 350
04/02/2025 $34.90 $35.17 $34.76 $33.04 1,213
03/02/2025 $31.69 $33.25 $31.09 $33.04 2,306
31/01/2025 $35.94 $37.14 $35.94 $37.13 37
30/01/2025 $35.07 $36.63 $33.65 $34.62 157
29/01/2025 $34.89 $35.30 $33.71 $33.71 2,323
28/01/2025 $33.07 $33.75 $31.51 $33.19 1,207
27/01/2025 $31.91 $33.07 $30.05 $31.70 895
24/01/2025 $38.89 $39.17 $38.53 $38.53 19
23/01/2025 $37.73 $38.00 $37.48 $37.99 503
22/01/2025 $38.60 $38.84 $37.26 $38.84 443
21/01/2025 $36.12 $36.13 $35.42 $35.42 83
20/01/2025 $35.86 $36.05 $35.86 $36.01 89
17/01/2025 $29.29 $36.24 $32.21 $35.39 0
16/01/2025 $29.29 $35.50 $32.71 $33.19 0
15/01/2025 $29.29 $34.21 $29.69 $33.19 0
14/01/2025 $29.29 $31.26 $30.12 $30.11 1
13/01/2025 $29.29 $29.29 $29.02 $29.01 45
10/01/2025 $35.74 $32.42 $30.40 $30.40 4
09/01/2025 $35.74 $33.94 $32.03 $33.44 0
08/01/2025 $35.74 $35.28 $32.10 $33.44 0
07/01/2025 $35.74 $38.04 $33.57 $35.28 0
06/01/2025 $35.74 $38.04 $35.74 $38.03 29
03/01/2025 $34.79 $34.33 $33.07 $34.33 1
02/01/2025 $34.79 $35.46 $32.03 $33.49 0
01/01/2025 $34.79 $35.81 $33.48 $35.24 0
31/12/2024 $34.79 $35.81 $33.48 $35.24 0
30/12/2024 $34.79 $34.81 $33.62 $34.29 113
27/12/2024 $32.92 $38.78 $36.49 $36.49 1
26/12/2024 $32.92 $38.16 $37.57 $38.16 0
25/12/2024 $32.92 $38.16 $37.57 $38.16 0
24/12/2024 $32.92 $38.16 $37.57 $38.16 0
23/12/2024 $32.92 $37.59 $34.77 $36.71 0
20/12/2024 $32.92 $36.71 $32.92 $36.71 49
19/12/2024 $36.94 $36.94 $35.64 $36.32 56
18/12/2024 $41.00 $44.27 $41.97 $43.08 0
17/12/2024 $41.00 $43.18 $43.18 $43.18 1
16/12/2024 $41.00 $43.69 $41.00 $43.69 16
13/12/2024 $41.18 $42.09 $39.89 $40.24 146
12/12/2024 $38.06 $40.76 $40.54 $40.76 1
11/12/2024 $38.06 $40.78 $38.60 $40.78 2
10/12/2024 $38.06 $38.47 $37.80 $38.28 40
09/12/2024 $39.50 $39.10 $38.13 $38.49 12
06/12/2024 $39.50 $39.65 $39.50 $39.65 20
05/12/2024 $37.25 $38.76 $38.58 $38.76 0
04/12/2024 $37.25 $38.31 $36.83 $38.31 707
03/12/2024 $33.85 $36.73 $34.96 $36.41 0

Market data

Select a section