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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	281.72	280.53	280.53	284.64	277.9	2,584
August 13, 2025	282.7	282.19	282.19	286.73	281.85	3,566
August 12, 2025	272.34	278.52	278.52	279.39	270.96	3,048
August 11, 2025	275.94	275.51	275.51	276.37	273	6,231
August 08, 2025	268.98	272.98	272.98	274.04	268.1	5,456
August 07, 2025	266.62	267.9	267.9	273.12	266.3	5,804
August 06, 2025	257.3	261.46	261.46	261.7	254.42	4,111
August 05, 2025	263.77	256.32	256.32	264.04	255.38	5,844
August 04, 2025	250.41	258.27	258.27	263.03	250.27	12,779
August 01, 2025	260.34	248.81	248.81	260.56	244	11,592
July 31, 2025	277.97	269.24	269.24	279.65	267.52	8,370
July 30, 2025	267.96	267.46	267.46	269.34	266.37	7,910
July 29, 2025	269.61	267.22	267.22	273.09	266.6	14,830
July 28, 2025	269.76	267.33	267.33	270.12	265.92	5,714
July 25, 2025	264.68	265.18	265.18	265.5	262.45	7,693
July 24, 2025	263.07	264.12	264.12	264.94	262.54	4,965
July 23, 2025	260.26	258.32	258.32	260.57	255.88	4,203
July 22, 2025	261.83	259.13	259.13	263.26	255	7,545
July 21, 2025	260.53	264.38	264.38	265.12	258.69	6,573
July 18, 2025	260.75	258.68	258.68	262	257.72	4,829
July 17, 2025	255.76	258.86	258.86	259.5	253.4	6,714
July 16, 2025	250.29	248.19	248.19	254.1	248.19	8,048
July 15, 2025	255.84	256.87	256.87	258.55	254.42	12,602
July 14, 2025	246.29	251.49	251.49	251.87	245	5,698
July 11, 2025	250.25	249.71	249.71	251.55	247	17,014
July 10, 2025	251.45	251.48	251.48	254.3	248.75	5,519
July 09, 2025	248.16	250.77	250.77	254.92	247.34	5,993
July 08, 2025	249.25	247.06	247.06	250.34	246.1	8,383
July 07, 2025	249.6	248.88	248.88	251.38	247.88	11,944
July 04, 2025	251.07	248.97	248.97	251.72	248	11,154

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