LSE - Delayed Quote USD

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

176.57
-1.93
(-1.08%)
At close: May 9 at 4:22:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025178.13180.36174.62176.57176.5713,575
May 8, 2025177.12179.95173.00178.50178.5016,283
May 7, 2025172.33173.65167.81168.12168.129,777
May 6, 2025172.06172.80166.24171.54171.5416,329
May 2, 2025171.69178.02169.73176.87176.8723,784
May 1, 2025171.19176.15170.00175.31175.3112,459
Apr 30, 2025162.06163.57150.54158.45158.4519,128
Apr 29, 2025161.90163.74158.00161.99161.9918,369
Apr 28, 2025160.87164.19156.33156.45156.4512,121
Apr 25, 2025159.70159.99153.39157.07157.0714,784
Apr 24, 2025143.46153.83139.44152.79152.7915,006
Apr 23, 2025142.89152.44142.37147.00147.0021,953
Apr 22, 2025129.39152.76128.01134.45134.4512,427
Apr 17, 2025140.85142.48133.36135.64135.6410,032
Apr 16, 2025140.32146.76138.69143.33143.3316,630
Apr 15, 2025148.23153.00146.78150.50150.5011,791
Apr 14, 2025152.41156.15149.00149.66149.6623,134
Apr 11, 2025142.98143.55133.26137.07137.0715,102
Apr 10, 2025154.03154.99137.90137.90137.9032,762
Apr 9, 2025115.96124.16109.26119.41119.4129,236
Apr 8, 2025128.38146.83125.83132.46132.4644,103
Apr 7, 2025104.79137.54102.00115.96115.9680,269
Apr 4, 2025149.39150.28126.08132.74132.7440,012
Apr 3, 2025160.85164.15152.00154.68154.6829,381
Apr 2, 2025174.99179.19168.11178.38178.386,475
Apr 1, 2025171.06192.73167.00174.76174.7611,729
Mar 31, 2025165.86167.34159.46165.20165.2021,224
Mar 28, 2025183.27186.10172.82173.70173.7020,636
Mar 27, 2025189.61192.80185.87189.29189.2911,426
Mar 26, 2025201.00202.70189.06193.20193.208,775
Mar 25, 2025197.25201.63188.17199.74199.7413,050
Mar 24, 2025192.46198.14191.85197.02197.0214,491
Mar 21, 2025183.55186.45176.80183.74183.746,503
Mar 20, 2025189.18190.65179.98184.32184.3222,235
Mar 19, 2025179.43185.79178.36184.98184.987,811
Mar 18, 2025187.46188.99176.90180.84180.8413,544
Mar 17, 2025182.12189.53181.59184.29184.2910,861
Mar 14, 2025176.47185.30176.47182.98182.9813,743
Mar 13, 2025178.83183.79174.00175.80175.8018,504
Mar 12, 2025179.62187.88177.20186.19186.1926,586
Mar 11, 2025179.36214.66173.76177.60177.6030,225
Mar 10, 2025198.58199.08180.00182.76182.7622,021
Mar 7, 2025200.54203.09191.45191.67191.6720,956
Mar 6, 2025211.99212.94202.46208.32208.3211,141
Mar 5, 2025211.65215.22203.77204.99204.9912,075
Mar 4, 2025210.98213.36198.51200.81200.8121,966
Mar 3, 2025225.82231.14220.00223.65223.659,684
Feb 28, 2025215.61220.62210.48215.99215.9915,197
Feb 27, 2025237.39241.09224.52230.37230.3710,605
Feb 26, 2025237.87240.76234.10240.07240.075,638
Feb 25, 2025238.58242.86228.79229.46229.4617,905
Feb 24, 2025253.53255.80242.56248.24248.2412,531
Feb 21, 2025267.83271.50260.55262.42262.426,381
Feb 20, 2025267.87270.88260.01264.80264.806,284
Feb 19, 2025271.55273.00266.82270.55270.554,753
Feb 18, 2025273.98274.36267.47270.15270.159,023
Feb 17, 2025271.31272.75269.79271.73271.733,812
Feb 14, 2025267.97268.80264.45267.77267.7711,138
Feb 13, 2025257.99265.00255.02262.93262.936,844
Feb 12, 2025256.08257.31245.35251.01251.017,387
Feb 11, 2025253.22267.90251.60256.63256.634,295
Feb 10, 2025253.02259.57250.88257.80257.804,799
Feb 7, 2025259.26262.70247.00251.38251.3812,344
Feb 6, 2025254.62257.50252.95256.55256.554,190
Feb 5, 2025246.68250.00244.17250.35250.355,054
Feb 4, 2025243.14254.82240.00252.35252.356,394
Feb 3, 2025234.44245.93232.74242.96242.9616,522
Jan 31, 2025256.01262.14254.97260.55260.558,861
Jan 30, 2025252.02255.38243.98248.00248.004,771
Jan 29, 2025252.15253.12244.82245.88245.884,618
Jan 28, 2025241.05245.76234.51243.42243.429,157
Jan 27, 2025239.58244.63220.69236.56236.5630,689
Jan 24, 2025264.45267.04263.41265.10265.104,355
Jan 23, 2025261.73262.49259.29262.83262.833,494
Jan 22, 2025259.19266.20259.13266.27266.2711,224
Jan 21, 2025251.86255.34249.84251.83251.837,096
Jan 20, 2025251.14256.78245.11254.24254.246,548
Jan 17, 2025240.42252.35238.85251.42251.4211,088
Jan 16, 2025249.53249.98242.33244.18244.1813,136
Jan 15, 2025228.66243.86228.18241.61241.6113,656
Jan 14, 2025232.61235.59227.45227.52227.525,902
Jan 13, 2025227.16228.15220.76222.76222.7610,068
Jan 10, 2025240.00243.40227.00228.90228.9012,620
Jan 9, 2025239.49242.38238.20240.76240.76695
Jan 8, 2025243.86246.35238.12241.93241.9315,813
Jan 7, 2025256.19258.46244.74249.96249.9617,183
Jan 6, 2025250.31262.23249.88261.43261.4315,225
Jan 3, 2025239.77246.12238.41245.48245.486,585
Jan 2, 2025243.59248.29237.00241.05241.057,624
Dec 31, 2024244.83249.00243.26248.49248.49947
Dec 30, 2024252.65254.16239.53244.80244.8012,137
Dec 27, 2024263.79265.53247.94253.57253.5717,626
Dec 24, 2024256.56258.26255.96257.79257.792,144
Dec 23, 2024254.42255.09247.36252.15252.158,210
Dec 20, 2024239.87253.84230.33253.30253.3039,681
Dec 19, 2024248.06254.96245.92250.66250.6623,599
Dec 18, 2024277.33279.21272.53276.48276.4811,507
Dec 17, 2024277.77280.64274.00277.40277.4020,250
Dec 16, 2024268.73277.79268.73277.26277.2618,194
Dec 13, 2024266.73272.60265.06265.15265.1511,318
Dec 12, 2024267.30267.79261.76265.79265.799,134
Dec 11, 2024254.87267.44254.82267.33267.3313,482
Dec 10, 2024256.25261.78256.07257.01257.0115,021
Dec 9, 2024265.14266.31255.69258.27258.2713,264
Dec 6, 2024257.07263.85248.50262.39262.3911,104
Dec 5, 2024257.71259.99257.69259.18259.185,085
Dec 4, 2024252.49257.81252.42256.94256.9414,813
Dec 3, 2024248.59249.04245.46249.23249.234,643
Dec 2, 2024239.23247.60238.50246.85246.8510,855
Nov 29, 2024237.14240.44234.08240.24240.242,580
Nov 28, 2024235.87237.69235.39236.75236.751,090
Nov 27, 2024240.26240.26230.77230.93230.936,690
Nov 26, 2024236.39240.72235.72239.05239.057,984
Nov 25, 2024239.28243.09236.32238.63238.638,024
Nov 22, 2024234.76235.81230.29233.24233.244,847
Nov 21, 2024229.76236.62224.66233.35233.3511,111
Nov 20, 2024234.74234.84223.76225.80225.804,999
Nov 19, 2024229.75230.07219.40229.77229.776,146
Nov 18, 2024226.98231.20223.00230.58230.589,013
Nov 15, 2024235.85236.23224.04226.50226.5017,347
Nov 14, 2024245.58247.39242.48244.81244.814,544
Nov 13, 2024245.43248.99243.19246.41246.416,672
Nov 12, 2024248.40252.92237.72247.27247.2751,038
Nov 11, 2024251.16252.92246.25248.44248.448,409
Nov 8, 2024249.47249.99245.39248.64248.6413,615
Nov 7, 2024238.55246.89238.30246.41246.4115,639
Nov 6, 2024230.85235.96226.41233.76233.7625,123
Nov 5, 2024212.98218.64212.10218.38218.381,613
Nov 4, 2024214.97216.12209.50214.65214.652,143
Nov 1, 2024212.18217.64210.29216.00216.007,783
Oct 31, 2024219.46222.48210.00211.67211.6713,683
Oct 30, 2024233.20234.00227.90230.34230.345,520
Oct 29, 2024226.65229.90222.71229.16229.166,467
Oct 28, 2024229.65231.25226.46227.36227.366,088
Oct 25, 2024221.86232.01221.71229.82229.8210,318
Oct 24, 2024218.38223.01218.38220.50220.507,580
Oct 23, 2024225.84226.79219.24219.71219.717,969
Oct 22, 2024223.76226.28221.12224.93224.935,644
Oct 21, 2024223.71227.47220.62221.12221.126,361
Oct 18, 2024223.79225.90223.05226.10226.105,301
Oct 17, 2024223.63228.40221.57224.17224.177,645
Oct 16, 2024221.29222.10216.33219.57219.578,281
Oct 15, 2024228.64230.73220.37223.58223.586,916
Oct 14, 2024224.12231.47223.56227.46227.4613,494
Oct 11, 2024222.88225.28220.50223.63223.6310,536
Oct 10, 2024224.30225.00219.40223.76223.7611,952
Oct 9, 2024217.48222.33216.07222.33222.336,972
Oct 8, 2024209.15217.95208.03217.17217.175,652
Oct 7, 2024216.49217.00211.96215.15215.155,866
Oct 4, 2024209.78218.52209.76212.04212.0413,622
Oct 3, 2024209.13213.76206.15209.99209.999,302
Oct 2, 2024207.80212.87205.03211.77211.775,276
Oct 1, 2024218.28220.33204.30206.73206.7319,644
Sep 30, 2024216.21218.82214.00217.34217.3411,477
Sep 27, 2024219.09222.99217.84218.65218.657,466
Sep 26, 2024225.08227.35216.50218.33218.3312,428
Sep 25, 2024212.29218.14212.29216.63216.638,355
Sep 24, 2024214.56215.92209.34214.33214.3310,335
Sep 23, 2024212.90214.20209.11213.13213.136,486
Sep 20, 2024210.88212.19205.64207.10207.1010,179
Sep 19, 2024208.04214.66206.76214.24214.2418,231
Sep 18, 2024201.29202.55199.24199.85199.855,699
Sep 17, 2024200.72205.50200.72202.96202.966,199
Sep 16, 2024202.00203.23196.31198.65198.6510,588
Sep 13, 2024200.30203.00199.64202.73202.7313,247
Sep 12, 2024196.13198.75193.00195.73195.7312,914
Sep 11, 2024180.87184.87174.60178.15178.159,636
Sep 10, 2024176.59181.53175.50180.54180.5412,131
Sep 9, 2024174.95178.56173.16175.29175.297,659
Sep 6, 2024182.97186.69172.98173.50173.5018,206
Sep 5, 2024184.19191.70182.53183.77183.7713,205
Sep 4, 2024183.20190.65182.75188.07188.0716,166
Sep 3, 2024206.29207.55191.78193.85193.8513,958
Sep 2, 2024205.31208.84203.85208.10208.103,210
Aug 30, 2024203.24207.63202.00202.54202.5410,286
Aug 29, 2024198.87209.10198.53207.68207.6815,396
Aug 28, 2024208.43209.70196.05199.89199.898,249
Aug 27, 2024207.07209.62201.86207.37207.3713,391
Aug 23, 2024209.98216.49207.45212.34212.3411,297
Aug 22, 2024217.52220.93213.82213.88213.8811,283
Aug 21, 2024213.35219.33213.26215.65215.658,020
Aug 20, 2024216.26217.58212.00213.09213.0912,920
Aug 19, 2024202.20209.66202.20208.99208.998,319
Aug 16, 2024209.55209.83202.38205.02205.0230,858
Aug 15, 2024194.14205.15192.58204.24204.2418,209
Aug 14, 2024192.35194.23186.85192.29192.2923,346
Aug 13, 2024181.93188.60160.15188.14188.1418,269
Aug 12, 2024178.51182.30176.09178.12178.1213,705
Aug 9, 2024175.85179.10172.00175.18175.1818,000
Aug 8, 2024161.00172.88158.70172.22172.2219,912
Aug 7, 2024170.23176.83168.00174.33174.3322,399
Aug 6, 2024168.37171.00160.22168.54168.5422,589
Aug 5, 2024152.14166.68143.30164.65164.6577,393
Aug 2, 2024181.37183.94172.53175.09175.0942,789
Aug 1, 2024209.59212.34198.35198.35198.3538,218
Jul 31, 2024197.88206.41196.65206.41206.4110,715
Jul 30, 2024198.31201.11190.74192.15192.155,140
Jul 29, 2024200.86202.72196.18197.29197.2925,512
Jul 26, 2024194.32198.20193.09194.83194.8312,627
Jul 25, 2024199.16200.07188.00197.77197.7730,389
Jul 24, 2024215.37216.27203.60204.15204.1515,369
Jul 23, 2024221.87226.94220.45226.47226.475,646
Jul 22, 2024217.72225.02216.98218.99218.9910,927
Jul 19, 2024221.01223.25216.10215.98215.9811,802
Jul 18, 2024229.30229.89218.25218.25218.2518,484
Jul 17, 2024240.46240.99227.84229.10229.1017,813
Jul 16, 2024246.51249.48242.00244.28244.2818,326
Jul 15, 2024246.70252.89245.50249.94249.947,911
Jul 12, 2024239.99248.24237.00247.82247.8213,377
Jul 11, 2024256.24260.85243.67243.67243.679,225
Jul 10, 2024250.13253.31249.76252.06252.066,355
Jul 9, 2024250.52252.14249.05249.48249.489,073
Jul 8, 2024246.33248.46245.60248.53248.533,678
Jul 5, 2024240.00245.23239.08244.87244.876,430
Jul 4, 2024239.24240.00238.10238.66238.661,385
Jul 3, 2024233.47237.50232.67237.46237.467,525
Jul 2, 2024224.60229.87223.00229.74229.747,482
Jul 1, 2024225.87226.15220.40223.82223.827,298
Jun 28, 2024229.10234.10227.00228.95228.952,252
Jun 27, 2024223.95228.81223.40225.07225.074,626
Jun 26, 2024225.69227.67221.99223.85223.8511,705
Jun 25, 2024216.97223.20216.35222.85222.854,861
Jun 24, 2024224.97226.16219.99222.21222.215,841
Jun 21, 2024227.39232.14223.22225.16225.166,283
Jun 20, 2024236.07237.69229.83231.90231.9010,269
Jun 19, 2024232.81233.73232.65233.39233.391,451
Jun 18, 2024232.16233.78229.42230.39230.399,389
Jun 17, 2024224.19226.30223.34225.96225.9611,575
Jun 14, 2024221.88222.76217.74221.27221.277,940
Jun 13, 2024222.71225.00218.88220.08220.088,408
Jun 12, 2024209.42218.78208.96218.49218.4916,072
Jun 11, 2024204.37205.46202.22204.99204.993,410
Jun 10, 2024201.64204.20200.57204.09204.092,990
Jun 7, 2024204.18207.00199.36203.43203.439,570
Jun 6, 2024204.27205.04202.86203.57203.578,887
Jun 5, 2024192.89200.37191.35200.14200.1410,218
Jun 4, 2024189.16191.28186.85189.10189.107,216
Jun 3, 2024190.89194.18188.50189.08189.0816,764
May 31, 2024187.50191.00180.81180.81180.8115,544
May 30, 2024191.19194.73189.71191.41191.419,980
May 29, 2024197.60197.70194.40196.80196.804,919
May 28, 2024202.00202.00196.85199.21199.214,587
May 24, 2024192.32199.04191.83198.38198.389,872
May 23, 2024199.75202.36195.41198.35198.3513,717
May 22, 2024195.32196.55193.95196.55196.557,203
May 21, 2024193.28194.00188.12193.73193.736,673
May 20, 2024191.18194.20190.39193.79193.796,196
May 17, 2024190.71191.70189.75190.74190.746,694
May 16, 2024192.69194.00191.50193.59193.5911,785
May 15, 2024183.63189.28183.09189.13189.1319,295
May 14, 2024180.11182.01177.08181.99181.997,040
May 13, 2024179.95181.18179.16179.71179.716,181
May 10, 2024178.88181.05177.90178.54178.546,528
May 9, 2024175.67178.53175.15178.27178.274,211

Related Tickers