Market data

Select a section

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

(SQS5)
Sector: n/a
255.75p
-1.25p -0.49
Last updated: 16:37:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 256.90p 256.90p 255.75p 255.75p 6,909
30/05/2025 257.00p 265.00p 257.00p 257.00p 1,861
29/05/2025 232.00p 250.00p 230.00p 248.00p 13,735
28/05/2025 249.00p 254.00p 249.00p 252.50p 3,504
27/05/2025 296.00p 263.00p 255.00p 255.00p 61
26/05/2025 296.00p 299.40p 270.00p 284.50p 1,574
23/05/2025 296.00p 299.40p 270.00p 284.50p 1,574
22/05/2025 271.00p 272.60p 265.00p 270.00p 8,525
21/05/2025 266.00p 266.00p 251.50p 251.50p 15,916
20/05/2025 263.00p 263.00p 256.10p 259.00p 12,472
19/05/2025 272.70p 274.00p 258.00p 260.00p 12,538
16/05/2025 259.00p 266.60p 258.00p 263.50p 23,074
15/05/2025 268.00p 272.30p 262.50p 262.50p 829
14/05/2025 269.00p 271.00p 263.50p 263.50p 11,194
13/05/2025 362.00p 310.00p 275.60p 310.00p 287
12/05/2025 362.00p 320.00p 293.00p 310.00p 278
09/05/2025 362.00p 372.00p 359.40p 366.50p 4
08/05/2025 362.00p 378.00p 357.80p 358.00p 15,228
07/05/2025 385.00p 397.00p 379.80p 397.00p 11,565
06/05/2025 393.00p 396.00p 380.90p 384.00p 87,401
05/05/2025 391.00p 393.00p 365.00p 369.50p 25,349
02/05/2025 391.00p 393.00p 365.00p 369.50p 25,349
01/05/2025 387.00p 393.40p 374.00p 375.00p 11,776
30/04/2025 423.00p 474.50p 423.00p 443.00p 93,732
29/04/2025 430.00p 434.00p 417.00p 426.00p 12,103
28/04/2025 437.00p 452.00p 432.00p 452.00p 63,604
25/04/2025 452.30p 464.00p 428.90p 452.50p 2,639
24/04/2025 536.00p 550.00p 481.00p 481.00p 7,315
23/04/2025 507.00p 538.00p 471.00p 511.25p 5,844
22/04/2025 659.25p 659.75p 590.25p 599.13p 5,431
21/04/2025 571.25p 623.75p 571.00p 617.50p 5,062
18/04/2025 571.25p 623.75p 571.00p 617.50p 5,062
17/04/2025 571.25p 623.75p 571.00p 617.50p 5,062
16/04/2025 587.00p 593.00p 565.00p 567.50p 22,537
15/04/2025 510.00p 538.00p 522.25p 523.37p 1,782
14/04/2025 510.00p 539.00p 500.00p 539.00p 9,590
11/04/2025 645.00p 645.00p 580.00p 627.00p 4,927
10/04/2025 1,198.00p 671.50p 564.00p 621.25p 167
09/04/2025 1,198.00p 1,327.00p 1,069.00p 1,083.75p 12,351
08/04/2025 983.25p 1,031.00p 830.00p 938.75p 17,705
07/04/2025 963.25p 1,282.00p 963.25p 1,136.50p 13,844
04/04/2025 813.75p 1,031.50p 799.00p 963.37p 50,422
03/04/2025 774.50p 785.00p 722.00p 775.00p 16,995
02/04/2025 675.75p 717.50p 643.25p 646.75p 8,753
01/04/2025 693.00p 722.25p 662.75p 672.25p 15,774
31/03/2025 735.00p 777.25p 725.00p 734.25p 12,085
28/03/2025 619.50p 681.00p 619.50p 681.00p 20,888
27/03/2025 564.25p 610.00p 578.50p 594.88p 485
26/03/2025 564.25p 579.75p 551.25p 579.75p 10,160
25/03/2025 567.75p 570.75p 546.50p 548.62p 5,627
24/03/2025 578.75p 583.50p 562.38p 562.38p 1,755
21/03/2025 636.25p 663.25p 636.25p 642.00p 4,715
20/03/2025 628.25p 648.00p 598.75p 631.37p 26,217
19/03/2025 665.00p 661.00p 624.00p 627.25p 884
18/03/2025 665.00p 669.50p 616.25p 653.75p 2,006
17/03/2025 633.50p 638.38p 618.75p 638.37p 128
14/03/2025 687.00p 690.50p 638.00p 649.88p 7,286
13/03/2025 683.25p 712.00p 655.75p 709.75p 1,318
12/03/2025 686.00p 695.00p 630.75p 660.25p 5,165
11/03/2025 687.00p 724.75p 665.25p 700.37p 22,341
10/03/2025 620.75p 680.25p 604.50p 671.75p 6,188
07/03/2025 588.50p 632.00p 575.25p 632.00p 4,882
06/03/2025 559.75p 578.00p 544.00p 558.00p 839
05/03/2025 573.25p 583.75p 544.50p 577.50p 453
04/03/2025 558.00p 616.25p 550.50p 607.38p 12,325
03/03/2025 500.50p 513.25p 477.80p 513.25p 831
28/02/2025 558.25p 569.00p 543.25p 550.50p 706
27/02/2025 474.20p 500.00p 468.50p 500.00p 1,769
26/02/2025 471.40p 479.20p 463.10p 463.10p 239
25/02/2025 471.40p 501.25p 471.40p 501.25p 15,947
24/02/2025 443.80p 459.00p 427.80p 444.30p 12,815
21/02/2025 407.10p 407.60p 387.80p 407.60p 189
20/02/2025 395.30p 406.00p 389.30p 401.60p 5,453
19/02/2025 393.90p 397.50p 391.40p 391.40p 72,555
18/02/2025 381.10p 392.40p 381.10p 389.80p 7,188
17/02/2025 386.80p 388.30p 385.95p 385.95p 3,002
14/02/2025 395.40p 397.60p 395.40p 395.90p 781
13/02/2025 430.10p 438.00p 412.20p 412.20p 16,301
12/02/2025 434.80p 467.00p 431.80p 449.60p 17,560
11/02/2025 443.10p 443.40p 433.75p 433.75p 66
10/02/2025 433.70p 433.70p 430.75p 430.75p 1
07/02/2025 430.40p 451.30p 421.90p 451.30p 1,865
06/02/2025 483.00p 442.90p 431.65p 453.30p 103
05/02/2025 483.00p 465.40p 453.30p 453.30p 12
04/02/2025 483.00p 484.00p 443.35p 481.80p 20,962
03/02/2025 513.50p 513.50p 478.00p 481.80p 1,150
31/01/2025 441.50p 443.10p 424.70p 427.30p 392
30/01/2025 449.90p 466.25p 449.90p 466.25p 588
29/01/2025 462.40p 472.95p 462.40p 472.95p 1,270
28/01/2025 492.60p 497.00p 482.70p 482.70p 1,121
27/01/2025 534.50p 534.50p 500.25p 503.00p 281
24/01/2025 428.10p 428.10p 422.70p 424.75p 3,725
23/01/2025 441.80p 442.10p 436.05p 436.05p 3,723
22/01/2025 440.40p 446.00p 426.60p 426.60p 1,668
21/01/2025 482.80p 482.80p 470.95p 470.95p 400
20/01/2025 478.40p 478.40p 463.70p 463.70p 522
17/01/2025 483.60p 515.50p 476.20p 476.20p 1,885
16/01/2025 508.00p 508.00p 483.40p 512.25p 2,447
15/01/2025 563.50p 563.50p 505.00p 512.25p 6,753
14/01/2025 551.00p 572.38p 523.00p 572.38p 3,822
13/01/2025 575.25p 608.00p 575.25p 594.12p 6,327
10/01/2025 522.50p 576.75p 515.75p 566.13p 2,808
09/01/2025 521.00p 521.00p 520.75p 520.75p 209
08/01/2025 498.90p 524.00p 497.50p 512.50p 658
07/01/2025 463.00p 500.50p 459.30p 483.60p 461
06/01/2025 529.00p 451.80p 445.90p 445.90p 3
03/01/2025 529.00p 529.00p 504.62p 504.62p 524
02/01/2025 510.25p 525.00p 500.00p 520.87p 557
01/01/2025 510.50p 519.50p 476.20p 489.40p 0
31/12/2024 510.50p 519.50p 476.20p 489.40p 0
30/12/2024 510.50p 518.75p 475.30p 504.00p 570
27/12/2024 477.90p 472.15p 442.20p 472.15p 4
26/12/2024 477.90p 465.50p 463.85p 463.85p 1
25/12/2024 477.90p 465.50p 463.85p 463.85p 1
24/12/2024 477.90p 465.50p 463.85p 463.85p 1
23/12/2024 477.90p 480.30p 468.30p 480.30p 50
20/12/2024 546.25p 548.75p 474.95p 474.95p 1,793
19/12/2024 482.00p 496.30p 471.40p 488.15p 1,947
18/12/2024 413.70p 419.80p 409.50p 415.30p 91
17/12/2024 411.90p 414.10p 410.00p 414.10p 29
16/12/2024 436.30p 446.50p 415.40p 415.40p 66
13/12/2024 441.00p 450.55p 428.80p 450.55p 26
12/12/2024 441.40p 447.70p 441.10p 447.70p 9
11/12/2024 463.80p 463.80p 441.00p 441.00p 7
10/12/2024 464.40p 473.70p 464.10p 473.70p 9
09/12/2024 450.90p 469.80p 450.90p 469.80p 23
06/12/2024 542.00p 483.10p 451.60p 458.75p 0
05/12/2024 542.00p 480.45p 462.75p 469.95p 0
04/12/2024 542.00p 505.88p 462.60p 477.60p 0
03/12/2024 542.00p 531.63p 492.20p 505.88p 0

Market data

Select a section