WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
26.05
+0.42 (1.64%)
Nov 28, 2025, 1:00 PM EST - Market closed
WQTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.71 | 26.05 | 25.68 | 26.05 | 26.05 | 1.64% | 1,809 |
| Nov 26, 2025 | 25.63 | 25.74 | 25.43 | 25.63 | 25.63 | 0.75% | 2,209 |
| Nov 25, 2025 | 25.19 | 25.54 | 24.73 | 25.44 | 25.44 | 0.24% | 34,245 |
| Nov 24, 2025 | 24.44 | 25.43 | 24.44 | 25.38 | 25.38 | 4.88% | 39,106 |
| Nov 21, 2025 | 24.02 | 24.34 | 23.25 | 24.20 | 24.20 | 1.77% | 44,457 |
| Nov 20, 2025 | 25.77 | 25.84 | 23.78 | 23.78 | 23.78 | -5.52% | 24,017 |
| Nov 19, 2025 | 25.25 | 25.61 | 25.03 | 25.17 | 25.17 | 0.24% | 22,742 |
| Nov 18, 2025 | 24.93 | 25.32 | 24.78 | 25.11 | 25.11 | -0.82% | 10,923 |
| Nov 17, 2025 | 25.52 | 25.94 | 25.13 | 25.32 | 25.32 | -1.29% | 26,868 |
| Nov 14, 2025 | 24.84 | 26.09 | 24.80 | 25.65 | 25.65 | 0.26% | 37,261 |
| Nov 13, 2025 | 26.55 | 26.55 | 25.43 | 25.58 | 25.58 | -5.17% | 25,023 |
| Nov 12, 2025 | 27.69 | 27.69 | 26.93 | 26.98 | 26.98 | -1.74% | 24,930 |
| Nov 11, 2025 | 27.51 | 27.76 | 27.37 | 27.46 | 27.46 | -1.80% | 25,647 |
| Nov 10, 2025 | 28.26 | 28.34 | 27.60 | 27.96 | 27.96 | 1.53% | 29,024 |
| Nov 7, 2025 | 27.18 | 27.61 | 26.38 | 27.54 | 27.54 | -0.47% | 38,063 |
| Nov 6, 2025 | 28.43 | 28.43 | 27.59 | 27.67 | 27.67 | -2.36% | 14,182 |
| Nov 5, 2025 | 27.90 | 28.45 | 27.79 | 28.34 | 28.34 | 2.35% | 11,329 |
| Nov 4, 2025 | 28.47 | 28.73 | 27.69 | 27.69 | 27.69 | -5.57% | 11,086 |
| Nov 3, 2025 | 30.50 | 30.50 | 29.15 | 29.32 | 29.32 | -3.19% | 24,614 |
| Oct 31, 2025 | 30.02 | 30.36 | 29.66 | 30.29 | 30.29 | 1.31% | 33,820 |
| Oct 30, 2025 | 29.22 | 30.11 | 29.14 | 29.90 | 29.90 | 1.19% | 32,417 |
| Oct 29, 2025 | 29.07 | 29.67 | 28.97 | 29.55 | 29.55 | 2.46% | 142,633 |
| Oct 28, 2025 | 29.39 | 30.04 | 28.84 | 28.84 | 28.84 | -1.98% | 39,825 |
| Oct 27, 2025 | 29.13 | 29.86 | 29.09 | 29.42 | 29.42 | 2.90% | 35,980 |
| Oct 24, 2025 | 29.01 | 29.41 | 28.59 | 28.59 | 28.59 | 1.50% | 37,494 |
| Oct 23, 2025 | 28.12 | 28.54 | 27.73 | 28.17 | 28.17 | 4.51% | 57,823 |
| Oct 22, 2025 | 27.78 | 27.84 | 26.39 | 26.95 | 26.95 | -4.44% | 12,389 |
| Oct 21, 2025 | 28.69 | 28.76 | 28.06 | 28.21 | 28.21 | -2.33% | 14,477 |
| Oct 20, 2025 | 29.87 | 29.87 | 28.70 | 28.88 | 28.88 | -1.66% | 26,795 |
| Oct 17, 2025 | 29.22 | 29.59 | 28.75 | 29.37 | 29.37 | -1.42% | 17,794 |
| Oct 16, 2025 | 31.60 | 31.60 | 29.59 | 29.79 | 29.79 | -5.64% | 20,972 |
| Oct 15, 2025 | 32.40 | 32.40 | 30.49 | 31.57 | 31.57 | 0.54% | 59,452 |
| Oct 14, 2025 | 31.01 | 32.11 | 30.29 | 31.40 | 31.40 | 0.22% | 55,983 |
| Oct 13, 2025 | 29.49 | 31.36 | 29.41 | 31.33 | 31.33 | 9.25% | 63,415 |
| Oct 10, 2025 | 30.42 | 30.42 | 28.67 | 28.68 | 28.68 | -5.32% | 35,667 |