WisdomTree NASDAQ 100 3x Daily Leveraged - QQQ3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	319.12	298.77	298.77	319.76	297.84	20,937
November 06, 2025	331.27	316.95	316.95	338.18	316.74	13,007
November 05, 2025	324.82	334.94	334.94	335	322	14,092
November 04, 2025	337.18	336.07	336.07	341.39	331.61	9,052
November 03, 2025	346.44	348.2	348.2	355.9	346.22	7,270
October 31, 2025	353.96	345.9	345.9	356.33	344	11,833
October 30, 2025	356.71	347.8	347.8	357.8	343.43	10,819
October 29, 2025	357.54	355.8	355.8	359.16	349.92	6,780
October 28, 2025	344.1	350.1	350.1	350.1	343.57	10,985
October 27, 2025	337.97	342.18	342.18	342.57	337.2	10,573
October 24, 2025	321.36	327.92	327.92	328.34	320.11	10,469
October 23, 2025	312.22	315.09	315.09	315.11	305.91	8,788
October 22, 2025	320	308.96	308.96	320.01	308.77	4,754
October 21, 2025	318.08	318.31	318.31	319.71	315.56	7,624
October 20, 2025	312.44	319.98	319.98	320.39	309.77	11,525
October 17, 2025	292.22	298.83	298.83	306.96	287.47	14,329
October 16, 2025	309.93	310.19	310.19	315	307.91	6,058
October 15, 2025	304.78	310.32	310.32	312.78	304.14	9,055
October 14, 2025	297.28	297.71	297.71	300	286.51	11,913
October 13, 2025	303.11	303.89	303.89	306.79	298.97	19,658
October 10, 2025	321.99	303.63	303.63	324.52	301.89	13,121
October 09, 2025	322.72	318.94	318.94	323.49	317.67	8,531
October 08, 2025	312.09	318.93	318.93	319.36	312	7,951
October 07, 2025	316.31	313.27	313.27	320.56	312	6,296
October 06, 2025	314.46	316.32	316.32	319.24	312.35	7,654
October 03, 2025	317.41	315.67	315.67	318.5	312.43	7,777
October 02, 2025	312.43	311.76	311.76	317.4	310.45	6,267
October 01, 2025	297.64	306.44	306.44	307.07	296.98	8,115
September 30, 2025	303.55	302.21	302.21	304.99	300.24	6,023
September 29, 2025	304.76	305.42	305.42	309.05	304.07	10,680
September 26, 2025	297.54	296.91	296.91	301.11	293.5	4,005
September 25, 2025	300.6	297.49	297.49	301.7	289.21	12,612
September 24, 2025	305.93	302.73	302.73	307.12	302.39	5,980
September 23, 2025	310.57	308.95	308.95	311.52	307.67	4,140
September 22, 2025	303.55	307.46	307.46	308.32	301	5,012
September 19, 2025	298.85	300.55	300.55	303.85	298.09	4,202
September 18, 2025	296.83	302.56	302.56	303.23	296.81	13,863
September 17, 2025	293.61	289.36	289.36	294.82	289.1	5,285
September 16, 2025	295.64	293.15	293.15	297.78	281.3	6,727
September 15, 2025	288.61	292.41	292.41	293	286.05	6,672
September 12, 2025	284.43	286.46	286.46	287.26	282.33	4,824
September 11, 2025	280.75	284.69	284.69	285.12	278.6	2,500
September 10, 2025	281.24	281.36	281.36	284.15	279.21	8,419
September 09, 2025	278.08	275.81	275.81	279.03	274.2	3,367
September 08, 2025	274.44	279.07	279.07	279.69	274.38	3,623
September 05, 2025	275.32	270.75	270.75	279.86	266.4	9,301
September 04, 2025	264.86	267.76	267.76	268.73	263.51	3,930
September 03, 2025	260.91	264.09	264.09	267	260.63	4,870
September 02, 2025	264.86	253.09	253.09	264.94	251.65	8,785
September 01, 2025	264.78	266.5	266.5	266.64	264	2,374
August 29, 2025	273.99	265.95	265.95	274.96	263.67	18,068
August 28, 2025	270.58	272.92	272.92	275.5	269.76	2,388
August 27, 2025	269.62	269.59	269.59	270.7	266.56	5,861
August 26, 2025	264.66	266.64	266.64	268.67	263.8	4,853
August 22, 2025	254.88	270.72	270.72	271.78	254.35	10,067
August 21, 2025	261.93	258.68	258.68	264.45	255.31	2,801
August 20, 2025	263.42	257.49	257.49	265.2	251.07	11,363
August 19, 2025	275.93	269.51	269.51	277.42	266.65	4,102
August 18, 2025	277.71	275.38	275.38	280.05	275.15	1,072
August 15, 2025	282.54	277.46	277.46	283.16	276.47	6,049

WisdomTree NASDAQ 100 3x Daily Leveraged (QQQ3.L) LSE