Milan - Delayed Quote EUR

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

157.73 +13.22 (+9.16%)
As of 5:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 153.86 157.73 152.65 157.73 157.73 25,002
Apr 25, 2024 146.42 147.96 143.30 144.51 144.51 30,772
Apr 24, 2024 153.98 155.50 151.50 152.16 152.16 68,268
Apr 23, 2024 144.99 150.65 144.38 150.23 150.23 72,441
Apr 22, 2024 143.41 144.68 140.19 141.73 141.73 47,740
Apr 19, 2024 147.04 149.90 144.00 144.05 144.05 54,338
Apr 18, 2024 154.90 155.17 150.50 154.05 154.05 39,834
Apr 17, 2024 157.89 161.24 154.93 154.93 154.93 28,456
Apr 16, 2024 158.63 160.58 157.00 159.93 159.93 39,555
Apr 15, 2024 169.54 171.80 166.85 167.62 167.62 35,916
Apr 12, 2024 175.40 175.50 167.53 169.52 169.52 31,730
Apr 11, 2024 166.39 168.75 164.00 168.29 168.29 11,825
Apr 10, 2024 169.30 170.26 162.01 165.80 165.80 29,922
Apr 9, 2024 167.60 169.60 163.34 165.09 165.09 5,302
Apr 8, 2024 167.09 169.40 166.00 168.25 168.25 10,300
Apr 5, 2024 162.90 168.33 161.16 167.27 167.27 54,641
Apr 4, 2024 171.40 174.66 171.00 173.01 173.01 16,917
Apr 3, 2024 168.41 172.12 166.82 171.76 171.76 12,222
Apr 2, 2024 170.32 175.49 166.10 168.18 168.18 32,058
Mar 28, 2024 173.97 174.80 172.80 173.01 173.01 12,152
Mar 27, 2024 173.66 175.60 170.60 172.23 172.23 10,976
Mar 26, 2024 175.45 176.25 174.26 175.16 175.16 11,204
Mar 25, 2024 174.81 175.22 170.86 173.89 173.89 10,415
Mar 22, 2024 175.39 176.48 173.40 175.12 175.12 28,074
Mar 21, 2024 175.66 178.50 174.57 178.39 178.39 70,875
Mar 20, 2024 165.99 168.30 165.67 166.73 166.73 11,692
Mar 19, 2024 164.54 166.71 160.53 164.90 164.90 16,748
Mar 18, 2024 162.90 168.55 162.82 166.66 166.66 25,627
Mar 15, 2024 165.10 167.45 159.02 159.75 159.75 27,912
Mar 14, 2024 169.00 169.61 164.40 166.40 166.40 44,979
Mar 13, 2024 171.28 171.50 165.90 166.97 166.97 28,024
Mar 12, 2024 167.12 170.97 162.00 168.74 168.74 38,327
Mar 11, 2024 165.23 165.98 162.18 164.72 164.72 33,822
Mar 8, 2024 173.18 176.80 170.00 170.37 170.37 55,152
Mar 7, 2024 164.75 173.10 163.70 172.58 172.58 35,095
Mar 6, 2024 166.50 169.00 164.90 167.68 167.68 35,157
Mar 5, 2024 171.68 171.68 163.50 164.27 164.27 35,705
Mar 4, 2024 176.25 177.00 174.17 174.52 174.52 37,313
Mar 1, 2024 171.01 173.41 168.10 172.84 172.84 95,137
Feb 29, 2024 163.53 168.58 162.11 166.22 166.22 28,575
Feb 28, 2024 166.10 166.58 163.44 165.67 165.67 20,810
Feb 27, 2024 166.12 167.40 165.00 165.96 165.96 16,958
Feb 26, 2024 165.54 167.91 165.16 166.92 166.92 13,380
Feb 23, 2024 167.97 170.60 165.37 166.99 166.99 46,738
Feb 22, 2024 162.50 166.41 162.50 166.20 166.20 37,350
Feb 21, 2024 155.57 155.83 152.50 153.38 153.38 13,773
Feb 20, 2024 160.17 160.17 153.20 154.82 154.82 38,984
Feb 19, 2024 161.30 162.62 160.60 162.18 162.18 8,511
Feb 16, 2024 167.34 168.84 160.60 164.32 164.32 51,306
Feb 15, 2024 166.31 166.66 162.41 163.64 163.64 26,955
Feb 14, 2024 162.02 164.55 160.90 162.01 162.01 68,329
Feb 13, 2024 166.92 167.05 157.51 161.88 161.88 58,234
Feb 12, 2024 168.67 171.22 168.42 171.22 171.22 45,715
Feb 9, 2024 165.60 168.00 164.50 167.44 167.44 46,108
Feb 8, 2024 163.78 165.25 162.68 164.84 164.84 37,265
Feb 7, 2024 158.48 164.60 158.26 162.94 162.94 54,903
Feb 6, 2024 161.70 162.22 157.90 158.78 158.78 41,725
Feb 5, 2024 159.79 161.28 156.75 158.18 158.18 39,378
Feb 2, 2024 155.40 159.00 153.42 159.00 159.00 80,598
Feb 1, 2024 150.07 150.69 147.83 148.58 148.58 53,856
Jan 31, 2024 153.18 153.27 147.75 149.23 149.23 59,788
Jan 30, 2024 158.69 159.89 157.00 157.82 157.82 41,143
Jan 29, 2024 155.27 156.34 155.00 155.96 155.96 15,642
Jan 26, 2024 153.38 156.78 152.89 156.60 156.60 46,902
Jan 25, 2024 156.36 160.00 156.02 159.60 159.60 71,002
Jan 24, 2024 156.69 159.80 156.40 158.48 158.48 56,432
Jan 23, 2024 152.25 153.93 151.20 152.23 152.23 36,342
Jan 22, 2024 153.54 155.19 151.65 152.79 152.79 75,273
Jan 19, 2024 145.13 147.20 144.90 146.48 146.48 42,284
Jan 18, 2024 137.92 142.97 137.92 142.95 142.95 66,431
Jan 17, 2024 136.81 138.29 133.40 136.59 136.59 31,374
Jan 16, 2024 135.59 141.30 135.51 140.61 140.61 41,802
Jan 15, 2024 138.96 139.12 138.22 138.94 138.94 17,382
Jan 12, 2024 137.59 140.33 136.63 138.77 138.77 45,566
Jan 11, 2024 139.69 140.70 134.42 134.89 134.89 59,699
Jan 10, 2024 136.18 137.29 134.96 136.30 136.30 30,348
Jan 9, 2024 133.64 134.75 131.40 134.75 134.75 28,019
Jan 8, 2024 126.79 131.40 125.38 131.00 131.00 34,548
Jan 5, 2024 125.95 129.04 124.71 128.08 128.08 42,214
Jan 4, 2024 129.74 129.79 126.50 129.23 129.23 58,107
Jan 3, 2024 132.34 132.86 129.11 130.30 130.30 44,413
Jan 2, 2024 139.31 140.12 131.89 133.66 133.66 47,531
Dec 29, 2023 140.96 141.47 136.54 136.77 136.77 42,911
Dec 28, 2023 141.00 141.73 140.04 140.87 140.87 26,687
Dec 27, 2023 140.00 141.27 138.97 139.25 139.25 22,516
Dec 22, 2023 136.67 139.59 136.35 138.74 138.74 69,993
Dec 21, 2023 136.96 138.32 135.80 136.93 136.93 43,578
Dec 20, 2023 139.97 141.35 138.66 140.26 140.26 41,192
Dec 19, 2023 138.23 139.68 138.20 139.30 139.30 43,739
Dec 18, 2023 136.04 137.65 135.54 137.57 137.57 31,503
Dec 15, 2023 134.36 137.10 134.14 137.08 137.08 81,941
Dec 14, 2023 137.23 137.96 133.16 133.54 133.54 63,207
Dec 13, 2023 132.23 133.35 131.90 132.18 132.18 47,471
Dec 12, 2023 128.98 130.20 127.50 129.56 129.56 64,091
Dec 11, 2023 124.56 127.99 124.17 126.45 126.45 45,288
Dec 8, 2023 122.97 125.63 121.00 124.45 124.45 42,125
Dec 7, 2023 119.23 123.01 118.74 122.98 122.98 64,137
Dec 6, 2023 122.25 123.66 120.24 120.24 120.24 63,297
Dec 5, 2023 117.76 121.96 117.17 120.34 120.34 36,339
Dec 4, 2023 120.97 121.95 116.31 117.30 117.30 30,043
Dec 1, 2023 120.68 121.65 119.25 121.16 121.16 33,542
Nov 30, 2023 122.68 123.24 118.90 119.00 119.00 47,699
Nov 29, 2023 122.00 125.42 121.79 121.88 121.88 53,911
Nov 28, 2023 120.54 121.94 119.73 121.94 121.94 19,206
Nov 27, 2023 120.84 122.42 120.40 121.82 121.82 22,848
Nov 24, 2023 122.19 123.15 120.83 121.40 121.40 21,983
Nov 23, 2023 123.23 123.70 122.76 123.15 123.15 33,200
Nov 22, 2023 120.55 125.50 120.24 123.36 123.36 88,957
Nov 21, 2023 122.88 123.15 119.14 119.92 119.92 36,267
Nov 20, 2023 118.51 121.41 118.22 121.30 121.30 29,170
Nov 17, 2023 119.75 120.25 117.80 118.55 118.55 25,707
Nov 16, 2023 118.99 119.51 117.61 117.76 117.76 35,234
Nov 15, 2023 120.00 122.50 119.91 120.64 120.64 73,866
Nov 14, 2023 114.32 119.92 113.90 118.76 118.76 96,050
Nov 13, 2023 113.56 114.63 112.01 114.26 114.26 59,475
Nov 10, 2023 108.17 111.90 106.75 111.63 111.63 67,628
Nov 9, 2023 110.15 111.21 109.44 110.69 110.69 20,111
Nov 8, 2023 109.56 111.05 109.10 109.40 109.40 41,477
Nov 7, 2023 106.23 110.50 106.05 110.40 110.40 68,425
Nov 6, 2023 105.85 107.00 105.45 106.28 106.28 48,201
Nov 3, 2023 101.81 105.77 101.48 105.77 105.77 85,563
Nov 2, 2023 99.45 102.20 99.44 101.92 101.92 71,771
Nov 1, 2023 92.82 96.50 92.29 95.80 95.80 38,298
Oct 31, 2023 90.40 92.10 89.88 91.92 91.92 69,301
Oct 30, 2023 91.47 92.80 89.88 90.45 90.45 35,322
Oct 27, 2023 89.93 91.72 89.42 90.83 90.83 84,539
Oct 26, 2023 90.00 93.22 89.45 89.75 89.75 116,777
Oct 25, 2023 98.75 99.52 95.71 96.28 96.28 29,270
Oct 24, 2023 98.93 101.05 98.00 99.74 99.74 73,888
Oct 23, 2023 97.55 98.29 94.00 98.20 98.20 54,979
Oct 20, 2023 100.25 101.50 97.10 97.23 97.23 56,558
Oct 19, 2023 104.59 106.08 103.16 104.26 104.26 43,579
Oct 18, 2023 107.82 108.68 106.30 107.12 107.12 27,602
Oct 17, 2023 110.25 110.55 105.20 109.43 109.43 46,662
Oct 16, 2023 107.91 111.03 106.25 110.59 110.59 43,672
Oct 13, 2023 111.39 112.12 107.83 108.16 108.16 37,924
Oct 12, 2023 112.46 114.20 111.73 113.20 113.20 56,777
Oct 11, 2023 109.96 111.65 109.60 110.19 110.19 30,716
Oct 10, 2023 108.35 111.30 107.69 111.30 111.30 48,041
Oct 9, 2023 104.34 105.40 103.35 104.84 104.84 54,302
Oct 6, 2023 101.59 103.29 98.05 103.29 103.29 62,179
Oct 5, 2023 102.47 103.54 98.82 99.52 99.52 51,733
Oct 4, 2023 97.03 101.60 96.95 101.47 101.47 35,135
Oct 3, 2023 104.75 105.51 99.53 99.53 99.53 33,151
Oct 2, 2023 103.34 105.60 101.05 105.51 105.51 41,584
Sep 29, 2023 102.20 105.30 102.00 103.03 103.03 65,537
Sep 28, 2023 99.56 101.13 97.70 101.13 101.13 55,923
Sep 27, 2023 99.06 100.48 98.40 99.27 99.27 40,140
Sep 26, 2023 100.85 101.60 98.37 99.00 99.00 37,518
Sep 25, 2023 101.67 102.26 99.40 101.85 101.85 40,818
Sep 22, 2023 101.42 103.74 101.40 103.54 103.54 73,457
Sep 21, 2023 105.75 105.86 101.99 102.87 102.87 36,796
Sep 20, 2023 111.12 112.23 109.86 110.14 110.14 15,295
Sep 19, 2023 111.57 112.38 108.31 109.46 109.46 19,850
Sep 18, 2023 112.22 112.44 110.43 112.11 112.11 24,283
Sep 15, 2023 118.53 118.64 112.12 112.36 112.36 38,963
Sep 14, 2023 115.75 118.22 114.90 117.60 117.60 84,983
Sep 13, 2023 113.18 115.21 111.39 115.20 115.20 34,951
Sep 12, 2023 117.08 117.08 113.90 114.25 114.25 12,662
Sep 11, 2023 114.95 116.40 113.90 115.19 115.19 35,241
Sep 8, 2023 113.92 115.10 111.58 114.78 114.78 47,343
Sep 7, 2023 114.03 114.40 110.22 112.63 112.63 45,733
Sep 6, 2023 117.32 117.92 114.43 115.34 115.34 33,245
Sep 5, 2023 117.01 119.45 115.61 118.46 118.46 92,770
Sep 4, 2023 117.90 118.60 117.41 117.46 117.46 10,664
Sep 1, 2023 116.70 119.80 116.48 117.16 117.16 71,276
Aug 31, 2023 115.49 118.87 114.81 117.44 117.44 37,492
Aug 30, 2023 114.39 115.59 112.64 114.54 114.54 67,612
Aug 29, 2023 108.50 113.09 107.15 113.07 113.07 60,393
Aug 28, 2023 105.69 108.50 105.53 106.70 106.70 51,614
Aug 25, 2023 102.60 106.51 101.17 103.04 103.04 57,838
Aug 24, 2023 114.35 114.66 105.74 105.77 105.77 100,093
Aug 23, 2023 106.48 109.91 105.29 109.66 109.66 46,216
Aug 22, 2023 104.95 107.78 104.93 106.16 106.16 82,764
Aug 21, 2023 100.31 103.81 100.31 101.48 101.48 43,720
Aug 18, 2023 100.56 100.92 97.50 98.78 98.78 57,216
Aug 17, 2023 104.99 105.47 102.50 102.82 102.82 27,866
Aug 16, 2023 107.65 108.43 106.33 107.28 107.28 35,618
Aug 14, 2023 106.78 110.50 106.40 109.54 109.54 25,499
Aug 11, 2023 109.36 109.59 105.81 105.81 105.81 37,686
Aug 10, 2023 109.78 113.29 109.50 110.97 110.97 50,394
Aug 9, 2023 113.66 113.81 107.80 108.64 108.64 27,602
Aug 8, 2023 113.30 114.06 109.50 110.07 110.07 28,401
Aug 7, 2023 113.62 114.50 111.65 112.00 112.00 24,128
Aug 4, 2023 116.00 116.98 112.90 115.75 115.75 23,916
Aug 3, 2023 113.58 115.17 112.45 114.59 114.59 39,054
Aug 2, 2023 119.08 120.39 115.55 116.01 116.01 53,187
Aug 1, 2023 123.37 123.37 121.00 123.01 123.01 17,487
Jul 31, 2023 122.55 124.00 121.69 123.00 123.00 43,958
Jul 28, 2023 118.70 123.24 118.70 123.10 123.10 46,820
Jul 27, 2023 119.38 124.49 119.20 122.73 122.73 68,357
Jul 26, 2023 118.38 118.58 115.00 115.69 115.69 27,743
Jul 25, 2023 116.72 118.70 116.38 118.40 118.40 32,067
Jul 24, 2023 115.17 117.05 114.11 115.87 115.87 63,110
Jul 21, 2023 116.55 118.66 115.20 116.94 116.94 62,606
Jul 20, 2023 121.17 122.30 118.30 120.03 120.03 69,962
Jul 19, 2023 123.79 125.90 123.50 125.60 125.60 66,052
Jul 18, 2023 119.85 120.53 118.50 119.31 119.31 32,288
Jul 17, 2023 117.20 119.33 116.92 119.32 119.32 40,040
Jul 14, 2023 117.70 120.89 117.29 119.85 119.85 52,372
Jul 13, 2023 114.09 116.04 114.04 115.49 115.49 59,807
Jul 12, 2023 110.24 114.30 109.80 113.01 113.01 76,870
Jul 11, 2023 109.28 109.81 107.45 108.68 108.68 24,851
Jul 10, 2023 107.26 109.51 106.90 108.09 108.09 27,660
Jul 7, 2023 109.97 112.10 109.28 110.46 110.46 64,089
Jul 6, 2023 112.12 112.54 108.28 109.14 109.14 65,570
Jul 5, 2023 112.03 115.20 111.15 113.92 113.92 39,217
Jul 4, 2023 113.20 113.57 112.90 113.30 113.30 15,794
Jul 3, 2023 113.29 114.20 112.20 112.37 112.37 47,447
Jun 30, 2023 108.89 113.20 108.85 112.24 112.24 60,254
Jun 29, 2023 108.47 109.78 106.63 108.38 108.38 36,769
Jun 28, 2023 106.16 109.88 105.60 109.22 109.22 44,321
Jun 27, 2023 103.60 104.60 102.95 104.74 104.74 31,631
Jun 26, 2023 106.90 108.88 105.36 105.60 105.60 87,359
Jun 23, 2023 108.82 109.74 105.60 106.36 106.36 49,946
Jun 22, 2023 104.91 108.30 104.21 107.70 107.70 64,813
Jun 21, 2023 110.50 111.22 105.40 106.55 106.55 48,802
Jun 20, 2023 110.13 112.43 108.56 109.52 109.52 57,472
Jun 19, 2023 111.40 112.23 110.50 110.50 110.50 13,614
Jun 16, 2023 112.98 115.79 112.65 113.21 113.21 48,102
Jun 15, 2023 110.23 111.91 107.53 111.91 111.91 76,523
Jun 14, 2023 108.85 110.82 107.50 110.30 110.30 82,781
Jun 13, 2023 107.95 109.94 106.19 108.53 108.53 84,057
Jun 12, 2023 102.98 103.72 102.23 103.72 103.72 49,165
Jun 9, 2023 100.20 104.22 99.78 101.66 101.66 63,287
Jun 8, 2023 96.48 100.24 96.20 100.05 100.05 67,504
Jun 7, 2023 102.54 104.50 99.90 101.00 101.00 43,168
Jun 6, 2023 102.73 103.47 101.42 102.63 102.63 35,799
Jun 5, 2023 101.80 104.77 101.80 104.77 104.77 41,952
Jun 2, 2023 100.66 103.16 99.98 102.55 102.55 157,047
Jun 1, 2023 96.85 97.79 95.93 96.65 96.65 58,910
May 31, 2023 97.85 99.14 96.64 96.65 96.65 58,041
May 30, 2023 99.30 102.00 98.77 99.68 99.68 122,552
May 29, 2023 99.02 99.18 98.26 98.49 98.49 34,453
May 26, 2023 90.49 96.40 89.93 96.11 96.11 107,559
May 25, 2023 88.34 90.65 87.82 90.11 90.11 74,331
May 24, 2023 85.18 85.44 82.65 83.46 83.46 65,558
May 23, 2023 88.69 88.91 87.40 88.05 88.05 42,875
May 22, 2023 87.74 89.27 87.02 88.74 88.74 64,338
May 19, 2023 88.53 89.22 87.70 87.60 87.60 78,845
May 18, 2023 83.53 87.47 83.52 87.29 87.29 85,767
May 17, 2023 80.74 82.00 80.50 81.57 81.57 78,094
May 16, 2023 79.65 81.27 79.40 81.40 81.40 120,469
May 15, 2023 79.40 79.80 78.19 79.43 79.43 69,081
May 12, 2023 79.80 80.30 78.60 78.67 78.67 34,748
May 11, 2023 79.22 79.65 77.95 79.40 79.40 86,219
May 10, 2023 76.06 78.53 75.00 77.78 77.78 68,687
May 9, 2023 76.70 77.00 75.94 76.17 76.17 28,585
May 8, 2023 76.13 76.51 75.46 76.04 76.04 26,314
May 5, 2023 72.92 75.97 72.42 75.71 75.71 113,016
May 4, 2023 73.25 73.60 71.30 72.56 72.56 65,951
May 3, 2023 74.50 75.11 74.00 74.07 74.07 99,013
May 2, 2023 76.72 77.06 73.34 73.72 73.72 37,785
Apr 28, 2023 74.63 76.09 74.06 74.90 74.90 64,425
Apr 27, 2023 71.11 73.60 70.90 73.53 73.53 30,476
Apr 26, 2023 70.75 71.07 69.35 70.81 70.81 78,139

Related Tickers