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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	247.79	253.59	253.59	254	246.33	14,559
July 02, 2025	244.43	245.59	245.59	246.5	238.5	10,464
July 01, 2025	246.8	241.4	241.4	247.43	239	6,250
June 30, 2025	247.54	245.74	245.74	248.87	243.76	7,761
June 27, 2025	243.24	245.28	245.28	245.84	242.22	10,970
June 26, 2025	236.72	237.79	237.79	239.45	235.39	6,184
June 25, 2025	233.2	234.72	234.72	237.21	232.6	9,728
June 24, 2025	231.17	231.85	231.85	232.1	228.1	12,386
June 23, 2025	215.49	218.88	218.88	221.01	213.67	5,253
June 20, 2025	217.05	216.58	216.58	224.35	214.16	9,419
June 19, 2025	216.65	212.36	212.36	217.12	210.9	4,347
June 18, 2025	220.76	222.41	222.41	223.47	218.9	12,486
June 17, 2025	222.86	223.49	223.49	224.48	221	12,530
June 16, 2025	219.68	226.55	226.55	227.31	219.64	9,707
June 13, 2025	216	221.73	221.73	221.73	215	17,717
June 12, 2025	223.37	225.6	225.6	227	219.42	13,005
June 11, 2025	224.98	228.69	228.69	230.88	224.5	6,385
June 10, 2025	221.96	223.76	223.76	224.84	220	5,777
June 09, 2025	221.02	222.56	222.56	224.75	220.42	4,965
June 06, 2025	218.17	221.98	221.98	223.98	217.2	3,286
June 05, 2025	220.04	225.31	225.31	225.79	219	17,400
June 04, 2025	218.45	220.63	220.63	221.99	217.56	7,941
June 03, 2025	211.76	218.11	218.11	218.43	210.16	7,241
June 02, 2025	205.22	209.17	209.17	212	203.39	5,242
May 30, 2025	208.39	207.7	207.7	210.62	205.11	2,853
May 29, 2025	220.82	213.09	213.09	223.72	209.78	20,758
May 28, 2025	211.24	211.73	211.73	214.87	209.37	8,895
May 27, 2025	205.72	209.89	209.89	210.2	204.48	12,362

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