Market data

Select a section

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

(QS5L)
Sector: n/a
$11.19
$-3.36 -23.06
Last updated: 16:42:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $33.85 $36.50 $33.38 $35.90 0
29/11/2024 $33.85 $35.62 $32.44 $34.84 0
28/11/2024 $33.85 $34.24 $31.66 $33.61 0
27/11/2024 $33.85 $33.85 $31.66 $31.66 37
26/11/2024 $34.56 $35.75 $32.80 $34.08 0
25/11/2024 $34.56 $34.56 $33.54 $34.40 175
22/11/2024 $37.00 $33.96 $31.57 $32.72 0
21/11/2024 $37.00 $34.14 $30.22 $32.72 0
20/11/2024 $37.00 $37.00 $30.52 $30.51 35
19/11/2024 $36.00 $32.51 $29.23 $31.98 0
18/11/2024 $36.00 $32.70 $29.99 $32.07 0
15/11/2024 $36.00 $35.84 $30.51 $35.84 0
14/11/2024 $36.00 $36.00 $34.29 $35.84 208
13/11/2024 $36.53 $36.14 $36.10 $36.14 1
12/11/2024 $36.53 $36.53 $36.27 $36.53 398
11/11/2024 $28.77 $38.15 $35.59 $36.53 0
08/11/2024 $28.77 $37.50 $35.41 $36.65 0
07/11/2024 $28.77 $35.91 $33.70 $35.91 0
06/11/2024 $28.77 $33.40 $29.66 $32.72 0
05/11/2024 $28.77 $30.31 $27.81 $29.66 0
04/11/2024 $28.77 $28.81 $28.64 $29.15 46
01/11/2024 $28.40 $29.42 $28.40 $28.98 31
31/10/2024 $31.64 $29.68 $28.98 $28.98 4
30/10/2024 $31.64 $34.01 $31.29 $32.60 0
29/10/2024 $31.64 $32.34 $31.64 $32.34 17
28/10/2024 $29.98 $33.30 $31.11 $31.90 0
25/10/2024 $29.98 $32.44 $31.00 $32.44 3
24/10/2024 $29.98 $31.42 $29.50 $30.13 0
23/10/2024 $29.98 $32.40 $29.59 $30.13 0
22/10/2024 $29.98 $31.39 $31.11 $31.39 7
21/10/2024 $29.98 $32.46 $29.84 $30.49 0
18/10/2024 $29.98 $32.32 $30.55 $30.76 0
17/10/2024 $29.98 $32.78 $30.13 $30.76 0
16/10/2024 $29.98 $30.26 $29.98 $30.26 122
15/10/2024 $31.34 $33.41 $29.87 $30.83 0
14/10/2024 $31.34 $32.03 $30.37 $32.03 104
11/10/2024 $31.18 $31.19 $31.18 $31.19 87
10/10/2024 $30.22 $31.27 $30.22 $31.23 180
09/10/2024 $28.52 $30.83 $29.32 $30.83 33
08/10/2024 $28.52 $30.49 $27.23 $29.26 0
07/10/2024 $28.52 $30.11 $27.99 $29.26 0

Market data

Select a section