Market data

Select a section

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

(QS5L)
Sector: n/a
$29.81
$-0.11 -0.37
Last updated: 17:12:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $30.24 $30.24 $29.81 $29.81 52
17/07/2025 $29.20 $29.92 $29.18 $29.92 95
16/07/2025 $28.30 $28.30 $27.78 $27.78 44
15/07/2025 $29.46 $29.50 $29.42 $29.42 219
14/07/2025 $28.28 $29.03 $26.60 $28.58 0
11/07/2025 $28.28 $29.28 $26.71 $28.21 0
10/07/2025 $28.28 $30.02 $27.13 $28.48 0
09/07/2025 $28.28 $30.14 $27.01 $28.39 0
08/07/2025 $28.28 $28.28 $27.75 $27.75 101
07/07/2025 $28.06 $28.06 $28.02 $28.02 50
04/07/2025 $27.84 $29.08 $26.96 $28.05 0
03/07/2025 $27.84 $29.00 $27.84 $29.00 359
02/07/2025 $26.46 $27.45 $26.46 $27.45 139
01/07/2025 $27.30 $27.30 $26.28 $26.71 270
30/06/2025 $27.12 $28.91 $26.50 $27.53 0
27/06/2025 $27.12 $27.40 $26.96 $27.40 65
26/06/2025 $25.98 $26.09 $25.98 $26.09 10
25/06/2025 $25.00 $26.85 $24.46 $25.49 0
24/06/2025 $25.00 $25.00 $24.86 $24.98 37
23/06/2025 $22.94 $22.94 $22.78 $22.78 154
20/06/2025 $23.18 $23.18 $22.35 $22.35 50
19/06/2025 $21.62 $21.62 $21.54 $21.61 89
18/06/2025 $22.96 $23.37 $22.96 $23.37 2,419
17/06/2025 $23.38 $23.54 $23.38 $23.53 2,248
16/06/2025 $24.10 $24.10 $24.10 $24.10 1,092
13/06/2025 $22.34 $23.32 $22.30 $23.32 3,455
12/06/2025 $24.24 $24.24 $23.99 $23.99 1,014
11/06/2025 $24.00 $24.49 $23.90 $24.49 2,221
10/06/2025 $23.54 $23.63 $23.54 $23.63 4
09/06/2025 $23.34 $23.45 $23.34 $23.45 104
06/06/2025 $22.66 $23.50 $22.66 $23.32 3,067
05/06/2025 $23.32 $24.07 $22.64 $24.07 1,936
04/06/2025 $23.10 $23.30 $22.72 $23.18 3,180
03/06/2025 $21.40 $22.72 $21.40 $22.72 1,284
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

Market data

Select a section