WisdomTree NASDAQ 100 3x Daily Short (QQQS.L) LSE
3.35
+0.0255(+0.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.51 | 3.35 | 3.35 | 3.56 | 3.33 | 833,092 |
| April 01, 2026 | 3.37 | 3.33 | 3.33 | 3.43 | 3.31 | 1.56M |
| March 31, 2026 | 3.79 | 3.69 | 3.69 | 3.81 | 3.65 | 540,372 |
| March 30, 2026 | 3.74 | 3.77 | 3.77 | 3.8 | 3.68 | 207,130 |
| March 27, 2026 | 3.53 | 3.7 | 3.7 | 3.72 | 3.53 | 600,730 |
| March 26, 2026 | 3.37 | 3.48 | 3.48 | 3.48 | 3.36 | 382,881 |
| March 25, 2026 | 3.31 | 3.31 | 3.31 | 3.36 | 3.26 | 842,392 |
| March 24, 2026 | 3.29 | 3.35 | 3.35 | 3.42 | 3.29 | 316,650 |
| March 23, 2026 | 3.54 | 3.36 | 3.36 | 3.56 | 3.16 | 855,793 |
| March 20, 2026 | 3.25 | 3.37 | 3.37 | 3.39 | 3.24 | 779,978 |
| March 19, 2026 | 3.26 | 3.3 | 3.3 | 3.35 | 3.23 | 405,668 |
| March 18, 2026 | 3.04 | 3.14 | 3.14 | 3.17 | 3.03 | 572,960 |
| March 17, 2026 | 3.18 | 3.1 | 3.1 | 3.19 | 3.07 | 590,354 |
| March 16, 2026 | 3.22 | 3.14 | 3.14 | 3.24 | 3.11 | 620,191 |
| March 13, 2026 | 3.23 | 3.23 | 3.23 | 3.25 | 3.1 | 304,140 |
| March 12, 2026 | 3.07 | 3.16 | 3.16 | 3.18 | 3.06 | 358,494 |
| March 11, 2026 | 3.02 | 3.05 | 3.05 | 3.06 | 2.97 | 204,907 |
| March 10, 2026 | 3 | 2.97 | 2.97 | 3.06 | 2.97 | 694,040 |
| March 09, 2026 | 3.31 | 3.15 | 3.15 | 3.32 | 3.13 | 943,709 |
| March 06, 2026 | 2.99 | 3.09 | 3.09 | 3.17 | 2.99 | 703,661 |
| March 05, 2026 | 3.01 | 3.04 | 3.04 | 3.05 | 2.97 | 545,393 |
| March 04, 2026 | 3.17 | 2.99 | 2.99 | 3.18 | 2.99 | 1.17M |
| March 03, 2026 | 3.16 | 3.18 | 3.18 | 3.28 | 3.16 | 782,775 |
| March 02, 2026 | 3.25 | 3.08 | 3.08 | 3.25 | 3.05 | 520,771 |
| February 27, 2026 | 3.01 | 3.05 | 3.05 | 3.11 | 3.01 | 117,719 |
| February 26, 2026 | 2.91 | 3.02 | 3.02 | 3.06 | 2.9 | 273,923 |
| February 25, 2026 | 3.04 | 2.94 | 2.94 | 3.04 | 2.92 | 320,743 |
| February 24, 2026 | 3.12 | 3.06 | 3.06 | 3.15 | 3.04 | 99,203 |
| February 23, 2026 | 3.09 | 3.14 | 3.14 | 3.17 | 3.05 | 181,527 |
| February 20, 2026 | 3.08 | 3.04 | 0 | 3.16 | 3.01 | 444,193 |
| February 19, 2026 | 3.05 | 3.1 | 0 | 3.14 | 3.04 | 334,171 |
| February 18, 2026 | 3.12 | 3.02 | 0 | 3.14 | 3.01 | 355,244 |
| February 17, 2026 | 3.19 | 3.16 | 0 | 3.26 | 3.14 | 218,413 |
| February 16, 2026 | 3.11 | 3.16 | 0 | 3.17 | 3.09 | 169,398 |
| February 13, 2026 | 3.15 | 3.11 | 0 | 3.19 | 3.1 | 794,852 |
| February 12, 2026 | 2.94 | 3.12 | 0 | 3.13 | 2.93 | 412,255 |
| February 11, 2026 | 2.97 | 3 | 0 | 3.04 | 2.91 | 424,375 |
| February 10, 2026 | 2.94 | 2.94 | 0 | 2.95 | 2.91 | 165,047 |
| February 09, 2026 | 3.01 | 2.94 | 0 | 3.07 | 2.94 | 366,817 |
| February 06, 2026 | 3.24 | 3.07 | 0 | 3.26 | 3.06 | 586,901 |
| February 05, 2026 | 3.06 | 3.16 | 0 | 3.25 | 3.04 | 687,606 |
| February 04, 2026 | 2.91 | 3.04 | 0 | 3.06 | 2.91 | 703,995 |
| February 03, 2026 | 2.75 | 2.91 | 0 | 2.91 | 2.74 | 235,662 |
| February 02, 2026 | 2.96 | 2.78 | 0 | 2.96 | 2.78 | 601,704 |
| January 30, 2026 | 2.85 | 2.81 | 0 | 2.86 | 2.78 | 412,517 |
| January 29, 2026 | 2.68 | 2.85 | 0 | 2.89 | 2.67 | 521,053 |
| January 28, 2026 | 2.66 | 2.7 | 0 | 2.7 | 2.65 | 145,115 |
| January 27, 2026 | 2.75 | 2.73 | 0 | 2.77 | 2.72 | 587,516 |
| January 26, 2026 | 2.85 | 2.78 | 0 | 2.88 | 2.78 | 139,409 |
| January 23, 2026 | 2.88 | 2.83 | 0 | 2.9 | 2.81 | 454,442 |
| January 22, 2026 | 2.89 | 2.86 | 0 | 2.9 | 2.84 | 333,110 |
| January 21, 2026 | 3.03 | 2.95 | 0 | 3.09 | 2.93 | 341,917 |
| January 20, 2026 | 3.01 | 2.96 | 0 | 3.06 | 2.96 | 722,564 |
| January 19, 2026 | 2.98 | 2.99 | 0 | 3.02 | 2.96 | 304,635 |
| January 16, 2026 | 2.82 | 2.86 | 0 | 2.89 | 2.81 | 319,634 |
| January 15, 2026 | 2.87 | 2.8 | 0 | 2.87 | 2.78 | 787,615 |
| January 14, 2026 | 2.82 | 2.91 | 0 | 2.93 | 2.81 | 504,700 |
| January 13, 2026 | 2.8 | 2.78 | 0 | 2.82 | 2.76 | 137,523 |
| January 12, 2026 | 2.86 | 2.78 | 0 | 2.87 | 2.78 | 389,310 |
| January 09, 2026 | 2.88 | 2.82 | 0 | 2.88 | 2.81 | 516,203 |
