LSE - Delayed Quote USD

WisdomTree NASDAQ 100 3x Daily Short (QQQS.L)

11.55 -0.65 (-5.35%)
As of 11:33 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.48 11.56 11.45 11.55 11.55 2,842
Apr 25, 2024 12.11 12.38 11.99 12.20 12.20 59,037
Apr 24, 2024 11.55 11.70 11.43 11.69 11.69 33,863
Apr 23, 2024 12.34 12.34 11.81 11.84 11.84 41,668
Apr 22, 2024 12.46 12.80 12.40 12.68 12.68 88,195
Apr 19, 2024 12.21 12.44 12.01 12.43 12.43 107,461
Apr 18, 2024 11.54 11.95 11.54 11.66 11.66 59,268
Apr 17, 2024 11.45 11.53 11.19 11.55 11.55 31,123
Apr 16, 2024 11.39 11.47 10.81 11.28 11.28 59,773
Apr 15, 2024 10.67 10.85 10.50 10.78 10.78 142,802
Apr 12, 2024 10.29 10.77 10.29 10.65 10.65 65,990
Apr 11, 2024 10.83 10.95 10.69 10.72 10.72 32,772
Apr 10, 2024 10.49 11.03 10.41 10.82 10.82 105,060
Apr 9, 2024 10.60 10.89 10.47 10.77 10.77 54,272
Apr 8, 2024 10.69 10.73 10.56 10.58 10.58 16,362
Apr 5, 2024 10.98 10.99 10.69 10.67 10.67 70,640
Apr 4, 2024 10.47 10.47 10.24 10.31 10.31 20,077
Apr 3, 2024 10.69 10.73 10.43 10.42 10.42 108,854
Apr 2, 2024 10.57 10.81 10.21 10.70 10.70 139,620
Mar 28, 2024 10.33 10.40 10.31 10.35 10.35 25,734
Mar 27, 2024 10.35 10.52 10.24 10.44 10.44 474,367
Mar 26, 2024 10.20 10.60 10.13 10.23 10.23 122,496
Mar 25, 2024 10.22 10.44 10.22 10.28 10.28 44,527
Mar 22, 2024 10.23 10.34 10.15 10.24 10.24 84,853
Mar 21, 2024 10.10 10.18 9.98 9.98 9.98 64,801
Mar 20, 2024 10.73 10.80 10.64 10.71 10.71 24,873
Mar 19, 2024 10.89 11.03 10.56 10.84 10.84 38,591
Mar 18, 2024 10.95 10.95 10.56 10.69 10.69 63,825
Mar 15, 2024 10.85 11.15 10.65 11.14 11.14 87,270
Mar 14, 2024 10.49 10.79 10.46 10.71 10.71 35,896
Mar 13, 2024 10.35 10.61 10.35 10.62 10.62 19,122
Mar 12, 2024 10.66 10.90 10.38 10.55 10.55 63,207
Mar 11, 2024 10.76 10.97 10.72 10.84 10.84 73,924
Mar 8, 2024 10.25 10.41 10.06 10.45 10.45 216,876
Mar 7, 2024 10.91 10.91 10.31 10.30 10.30 49,631
Mar 6, 2024 10.81 10.85 10.61 10.64 10.64 82,420
Mar 5, 2024 10.52 10.96 10.51 10.90 10.90 71,655
Mar 4, 2024 10.23 10.33 10.16 10.31 10.31 79,850
Mar 1, 2024 10.57 10.76 10.46 10.44 10.44 71,103
Feb 29, 2024 11.06 11.11 10.75 10.89 10.89 24,563
Feb 28, 2024 10.88 11.06 10.88 10.93 10.93 64,910
Feb 27, 2024 10.89 11.47 10.81 10.90 10.90 20,319
Feb 26, 2024 10.95 10.95 10.81 10.83 10.83 11,490
Feb 23, 2024 10.80 10.95 10.65 10.85 10.85 53,265
Feb 22, 2024 11.16 11.16 10.91 10.94 10.94 41,197
Feb 21, 2024 11.72 11.98 11.72 11.90 11.90 95,331
Feb 20, 2024 11.45 11.87 11.11 11.80 11.80 83,437
Feb 19, 2024 11.39 11.39 11.33 11.33 11.33 7,590
Feb 16, 2024 10.93 11.43 10.86 11.16 11.16 169,735
Feb 15, 2024 11.09 11.31 11.06 11.23 11.23 41,555
Feb 14, 2024 11.41 11.42 11.19 11.39 11.39 66,302
Feb 13, 2024 11.05 11.70 11.05 11.40 11.40 150,337
Feb 12, 2024 10.90 10.93 10.78 10.78 10.78 29,932
Feb 9, 2024 11.17 11.17 10.95 10.98 10.98 43,378
Feb 8, 2024 11.24 11.30 11.15 11.20 11.20 22,151
Feb 7, 2024 11.65 11.65 11.19 11.27 11.27 52,039
Feb 6, 2024 11.40 12.19 11.40 11.61 11.61 12,859
Feb 5, 2024 11.56 11.81 11.45 11.70 11.70 21,983
Feb 2, 2024 11.77 11.98 11.56 11.56 11.56 71,098
Feb 1, 2024 12.31 12.54 12.22 12.41 12.41 20,168
Jan 31, 2024 12.08 12.40 12.05 12.30 12.30 63,446
Jan 30, 2024 11.65 11.83 11.56 11.68 11.68 32,129
Jan 29, 2024 11.90 11.90 11.84 11.87 11.87 5,665
Jan 26, 2024 12.02 12.04 11.77 11.76 11.76 35,114
Jan 25, 2024 11.70 11.75 11.52 11.54 11.54 29,659
Jan 24, 2024 11.73 11.73 11.43 11.53 11.53 63,223
Jan 23, 2024 12.05 13.09 11.98 12.10 12.10 25,563
Jan 22, 2024 11.89 12.09 11.85 12.02 12.02 32,825
Jan 19, 2024 12.68 12.70 12.50 12.52 12.52 54,195
Jan 18, 2024 13.36 13.36 12.90 12.89 12.89 61,311
Jan 17, 2024 13.48 13.78 13.37 13.52 13.52 45,913
Jan 16, 2024 13.40 13.53 13.06 13.12 13.12 47,506
Jan 15, 2024 13.19 13.23 13.08 13.19 13.19 35,480
Jan 12, 2024 13.27 13.36 13.00 13.14 13.14 81,666
Jan 11, 2024 13.06 13.60 12.98 13.57 13.57 158,005
Jan 10, 2024 13.48 13.55 13.35 13.41 13.41 162,712
Jan 9, 2024 13.67 14.30 13.61 13.62 13.62 86,300
Jan 8, 2024 14.51 14.68 13.91 13.97 13.97 60,943
Jan 5, 2024 14.63 14.80 14.19 14.31 14.31 146,097
Jan 4, 2024 14.19 14.53 14.13 14.19 14.19 101,168
Jan 3, 2024 13.85 14.27 13.84 14.11 14.11 78,795
Jan 2, 2024 13.15 13.89 12.83 13.72 13.72 87,573
Dec 29, 2023 12.95 12.99 12.87 12.97 12.97 6,414
Dec 28, 2023 12.85 12.94 12.80 12.91 12.91 10,146
Dec 27, 2023 13.31 13.31 12.86 12.99 12.99 180,718
Dec 22, 2023 13.36 13.39 13.29 13.28 13.28 5,287
Dec 21, 2023 13.49 13.51 13.29 13.41 13.41 68,055
Dec 20, 2023 13.10 13.29 13.01 13.08 13.08 50,942
Dec 19, 2023 13.31 14.18 13.16 13.19 13.19 14,426
Dec 18, 2023 13.60 13.65 13.40 13.43 13.43 115,802
Dec 15, 2023 13.69 13.73 13.49 13.49 13.49 55,364
Dec 14, 2023 13.56 13.73 13.49 13.73 13.73 39,368
Dec 13, 2023 14.19 14.20 14.08 14.15 14.15 23,400
Dec 12, 2023 14.53 15.61 14.30 14.47 14.47 101,261
Dec 11, 2023 15.09 15.10 14.70 14.84 14.84 40,351
Dec 8, 2023 15.27 15.53 14.93 15.11 15.11 71,983
Dec 7, 2023 15.77 15.81 15.27 15.27 15.27 84,157
Dec 6, 2023 15.36 15.60 15.20 15.53 15.53 106,590
Dec 5, 2023 15.93 15.94 15.10 15.63 15.63 41,011
Dec 4, 2023 15.40 16.07 15.35 15.95 15.95 61,170
Dec 1, 2023 15.40 15.66 15.30 15.40 15.40 71,023
Nov 30, 2023 15.10 15.60 15.05 15.57 15.57 61,237
Nov 29, 2023 15.13 15.13 14.71 15.14 15.14 82,223
Nov 28, 2023 15.73 15.73 15.05 15.08 15.08 27,005
Nov 27, 2023 15.34 15.35 15.19 15.20 15.20 24,316
Nov 24, 2023 15.20 15.30 15.10 15.24 15.24 49,980
Nov 23, 2023 15.09 15.11 15.02 15.09 15.09 14,126
Nov 22, 2023 15.34 15.34 14.80 15.06 15.06 323,680
Nov 21, 2023 15.02 16.04 15.02 15.41 15.41 109,350
Nov 20, 2023 15.68 15.68 15.23 15.25 15.25 33,026
Nov 17, 2023 15.60 15.77 15.50 15.69 15.69 48,460
Nov 16, 2023 15.72 15.80 15.59 15.82 15.82 49,408
Nov 15, 2023 15.53 15.53 15.27 15.40 15.40 54,318
Nov 14, 2023 16.59 17.58 15.56 15.66 15.66 81,449
Nov 13, 2023 16.77 16.94 16.65 16.63 16.63 45,348
Nov 10, 2023 17.70 17.89 17.07 17.11 17.11 48,833
Nov 9, 2023 17.32 17.36 17.13 17.21 17.21 22,904
Nov 8, 2023 17.46 17.46 17.20 17.42 17.42 57,733
Nov 7, 2023 18.00 19.23 17.25 17.25 17.25 199,541
Nov 6, 2023 17.96 18.01 17.80 17.90 17.90 41,590
Nov 3, 2023 18.86 18.91 18.05 18.01 18.01 84,300
Nov 2, 2023 19.39 19.41 18.79 18.85 18.85 101,925
Nov 1, 2023 21.02 21.04 20.14 20.27 20.27 85,006
Oct 31, 2023 21.35 21.48 20.54 21.19 21.19 63,225
Oct 30, 2023 21.33 21.51 20.91 21.42 21.42 79,612
Oct 27, 2023 21.56 21.75 21.17 21.20 21.20 93,312
Oct 26, 2023 21.66 21.83 21.00 21.82 21.82 154,121
Oct 25, 2023 19.79 20.38 19.79 20.24 20.24 68,041
Oct 24, 2023 19.59 19.78 18.42 19.63 19.63 82,415
Oct 23, 2023 20.05 20.80 19.88 19.88 19.88 98,439
Oct 20, 2023 19.55 20.16 19.43 20.14 20.14 71,636
Oct 19, 2023 18.88 19.05 18.48 18.74 18.74 87,745
Oct 18, 2023 18.28 18.57 18.11 18.42 18.42 100,281
Oct 17, 2023 17.92 18.61 17.81 18.08 18.08 43,410
Oct 16, 2023 18.33 18.61 17.75 17.83 17.83 302,814
Oct 13, 2023 17.80 18.40 17.64 18.35 18.35 166,613
Oct 12, 2023 17.39 17.59 17.30 17.45 17.45 39,798
Oct 11, 2023 17.93 17.94 17.63 17.83 17.83 36,423
Oct 10, 2023 18.22 19.69 17.67 17.68 17.68 58,314
Oct 9, 2023 18.95 19.03 18.78 18.84 18.84 58,973
Oct 6, 2023 19.55 20.33 19.19 19.27 19.27 331,217
Oct 5, 2023 19.42 20.05 19.16 19.90 19.90 221,752
Oct 4, 2023 20.61 20.61 19.53 19.63 19.63 174,844
Oct 3, 2023 19.13 20.09 19.02 20.09 20.09 38,149
Oct 2, 2023 19.18 19.65 18.88 18.91 18.91 62,413
Sep 29, 2023 19.42 19.42 18.92 19.22 19.22 134,985
Sep 28, 2023 20.05 20.44 19.70 19.71 19.71 88,332
Sep 27, 2023 20.06 20.30 19.88 20.08 20.08 89,499
Sep 26, 2023 19.71 20.10 18.44 20.14 20.14 80,668
Sep 25, 2023 19.42 19.91 19.35 19.48 19.48 54,599
Sep 22, 2023 19.42 19.44 18.99 19.00 19.00 51,667
Sep 21, 2023 18.69 19.32 18.69 19.30 19.30 40,915
Sep 20, 2023 17.78 17.91 17.56 17.91 17.91 24,344
Sep 19, 2023 17.63 18.20 17.09 18.08 18.08 53,706
Sep 18, 2023 17.66 17.92 17.56 17.61 17.61 299,629
Sep 15, 2023 16.73 17.63 16.73 17.58 17.58 65,876
Sep 14, 2023 17.06 17.26 16.79 16.85 16.85 84,635
Sep 13, 2023 17.42 18.00 17.07 17.08 17.08 73,330
Sep 12, 2023 16.93 17.38 16.93 17.25 17.25 12,145
Sep 11, 2023 17.20 17.24 16.95 17.10 17.10 37,420
Sep 8, 2023 17.31 17.64 17.16 17.24 17.24 163,370
Sep 7, 2023 17.35 17.89 17.30 17.66 17.66 109,071
Sep 6, 2023 16.83 17.26 16.75 17.13 17.13 121,944
Sep 5, 2023 16.85 17.33 16.57 16.67 16.67 62,410
Sep 4, 2023 16.62 16.65 16.60 16.74 16.74 11,224
Sep 1, 2023 16.75 16.81 16.30 16.76 16.76 71,319
Aug 31, 2023 16.80 16.90 16.45 16.56 16.56 77,779
Aug 30, 2023 17.05 17.24 16.80 16.90 16.90 139,563
Aug 29, 2023 18.16 18.92 17.24 17.24 17.24 140,323
Aug 25, 2023 19.16 19.50 18.40 19.08 19.08 171,977
Aug 24, 2023 17.25 18.59 17.13 18.53 18.53 167,302
Aug 23, 2023 18.50 18.78 17.92 17.95 17.95 96,554
Aug 22, 2023 18.62 18.98 18.22 18.58 18.58 75,129
Aug 21, 2023 19.73 19.73 19.00 19.39 19.39 86,194
Aug 18, 2023 19.58 20.16 19.53 19.95 19.95 141,393
Aug 17, 2023 18.85 19.24 18.62 19.17 19.17 60,308
Aug 16, 2023 18.27 18.51 18.15 18.34 18.34 66,390
Aug 15, 2023 17.71 18.32 17.41 18.11 18.11 40,403
Aug 14, 2023 18.45 18.53 17.85 17.93 17.93 43,555
Aug 11, 2023 17.88 18.49 17.88 18.50 18.50 39,605
Aug 10, 2023 17.81 17.81 17.20 17.64 17.64 36,270
Aug 9, 2023 17.33 18.15 17.24 18.10 18.10 70,997
Aug 8, 2023 17.32 17.92 16.82 17.78 17.78 77,066
Aug 7, 2023 17.30 17.50 17.14 17.48 17.48 72,237
Aug 4, 2023 16.89 17.25 16.76 16.86 16.86 77,141
Aug 3, 2023 17.35 17.51 17.12 17.15 17.15 59,390
Aug 2, 2023 16.51 17.05 16.38 17.03 17.03 167,814
Aug 1, 2023 15.99 16.47 15.99 16.05 16.05 71,471
Jul 31, 2023 16.06 16.07 15.84 15.94 15.94 58,448
Jul 28, 2023 16.68 16.68 15.96 15.91 15.91 51,952
Jul 27, 2023 16.39 16.39 15.81 16.03 16.03 61,245
Jul 26, 2023 16.55 17.01 16.51 16.92 16.92 22,338
Jul 25, 2023 16.79 16.79 16.32 16.61 16.61 13,613
Jul 24, 2023 17.00 17.00 16.75 16.90 16.90 43,453
Jul 21, 2023 16.70 16.91 16.44 16.65 16.65 51,112
Jul 20, 2023 15.98 16.41 15.94 16.33 16.33 67,610
Jul 19, 2023 15.66 15.69 15.45 15.49 15.49 61,906
Jul 18, 2023 16.14 17.27 16.08 16.24 16.24 19,042
Jul 17, 2023 16.53 16.53 16.24 16.25 16.25 10,751
Jul 14, 2023 16.51 16.52 16.00 16.16 16.16 32,980
Jul 13, 2023 17.15 17.15 16.80 16.83 16.83 28,135
Jul 12, 2023 17.92 17.92 17.16 17.33 17.33 24,676
Jul 11, 2023 18.21 18.47 18.04 18.29 18.29 13,527
Jul 10, 2023 18.58 18.59 18.25 18.34 18.34 13,922
Jul 7, 2023 18.24 18.30 17.84 18.05 18.05 31,551
Jul 6, 2023 18.00 18.54 17.85 18.43 18.43 55,637
Jul 5, 2023 17.85 17.99 17.45 17.66 17.66 58,760
Jul 4, 2023 17.70 18.61 17.67 17.69 17.69 6,564
Jul 3, 2023 17.70 17.77 17.55 17.77 17.77 65,441
Jun 30, 2023 18.45 18.48 17.66 17.76 17.76 76,800
Jun 29, 2023 18.48 18.74 18.24 18.48 18.48 30,098
Jun 28, 2023 18.79 18.88 18.24 18.44 18.44 42,879
Jun 27, 2023 19.35 19.40 18.38 19.09 19.09 28,469
Jun 26, 2023 18.80 19.03 18.50 19.02 19.02 49,994
Jun 23, 2023 18.48 19.02 18.40 18.91 18.91 45,647
Jun 22, 2023 19.07 19.16 18.50 18.57 18.57 50,375
Jun 21, 2023 18.27 19.02 18.11 18.84 18.84 78,634
Jun 20, 2023 18.22 18.98 18.00 18.41 18.41 24,858
Jun 19, 2023 18.05 18.19 17.98 18.19 18.19 30,844
Jun 16, 2023 17.78 17.83 17.42 17.83 17.83 130,594
Jun 15, 2023 18.42 18.82 17.98 17.98 17.98 138,173
Jun 14, 2023 18.75 18.83 18.31 18.40 18.40 35,871
Jun 13, 2023 18.88 20.56 18.64 18.77 18.77 141,079
Jun 12, 2023 19.96 20.00 19.75 19.75 19.75 54,516
Jun 9, 2023 20.41 20.54 19.65 20.20 20.20 44,762
Jun 8, 2023 21.40 21.46 20.48 20.45 20.45 63,024
Jun 7, 2023 20.20 20.64 19.78 20.53 20.53 64,382
Jun 6, 2023 20.13 21.02 20.05 20.20 20.20 73,197
Jun 5, 2023 20.35 20.35 19.70 19.70 19.70 140,788
Jun 2, 2023 20.40 20.58 19.97 20.10 20.10 90,349
Jun 1, 2023 21.32 21.55 20.90 20.99 20.99 19,729
May 31, 2023 21.21 21.51 20.97 21.51 21.51 29,332
May 30, 2023 20.92 23.31 20.20 20.68 20.68 65,952
May 26, 2023 22.94 23.01 21.53 21.64 21.64 113,073
May 25, 2023 23.54 23.76 22.92 23.02 23.02 48,713
May 24, 2023 24.40 25.17 24.35 24.95 24.95 49,022
May 23, 2023 23.42 24.44 23.42 23.64 23.64 204,768
May 22, 2023 23.68 23.81 23.25 23.40 23.40 233,949
May 19, 2023 23.40 23.65 23.28 23.67 23.67 37,688
May 18, 2023 24.86 24.86 23.87 23.87 23.87 41,061
May 17, 2023 25.65 25.80 25.40 25.47 25.47 23,477
May 16, 2023 25.92 26.53 25.48 25.46 25.46 17,984
May 15, 2023 25.99 26.50 25.99 26.07 26.07 12,862
May 12, 2023 25.82 26.22 25.67 26.35 26.35 9,524
May 11, 2023 26.00 26.34 25.83 26.02 26.02 20,662
May 10, 2023 26.90 27.27 26.10 26.46 26.46 37,044
May 9, 2023 26.68 27.44 26.68 26.91 26.91 18,308
May 5, 2023 28.11 28.15 27.06 27.02 27.02 22,107
May 4, 2023 27.91 28.61 27.80 28.32 28.32 37,242
May 3, 2023 27.52 27.67 27.36 27.60 27.60 19,438
May 2, 2023 26.84 28.50 26.58 27.96 27.96 38,682
Apr 28, 2023 27.58 27.64 26.95 27.44 27.44 44,075
Apr 27, 2023 28.95 29.00 27.95 28.01 28.01 31,730
Apr 26, 2023 29.12 29.66 28.92 29.07 29.07 23,485

Related Tickers