WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
26.98
-0.82 (-2.95%)
Jan 30, 2026, 4:00 PM EST - Market closed
WQTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.80 | 27.80 | 26.80 | 26.98 | 26.98 | -2.95% | 4,559 |
| Jan 29, 2026 | 28.32 | 28.32 | 27.32 | 27.80 | 27.80 | -2.30% | 53,096 |
| Jan 28, 2026 | 28.55 | 28.64 | 28.33 | 28.46 | 28.46 | 0.44% | 38,521 |
| Jan 27, 2026 | 28.03 | 28.42 | 27.99 | 28.33 | 28.33 | 2.64% | 26,276 |
| Jan 26, 2026 | 28.11 | 28.27 | 27.55 | 27.60 | 27.60 | -1.74% | 49,224 |
| Jan 23, 2026 | 28.54 | 28.58 | 28.00 | 28.09 | 28.09 | -2.40% | 46,830 |
| Jan 22, 2026 | 28.87 | 28.87 | 28.48 | 28.78 | 28.78 | 1.16% | 58,102 |
| Jan 21, 2026 | 28.49 | 28.66 | 27.69 | 28.45 | 28.45 | 0.67% | 51,588 |
| Jan 20, 2026 | 28.09 | 28.90 | 28.08 | 28.26 | 28.26 | -1.70% | 40,374 |
| Jan 16, 2026 | 28.74 | 28.97 | 28.50 | 28.75 | 28.75 | 0.77% | 29,632 |
| Jan 15, 2026 | 29.07 | 29.13 | 28.52 | 28.53 | 28.53 | -0.14% | 55,260 |
| Jan 14, 2026 | 28.27 | 28.57 | 27.92 | 28.57 | 28.57 | 1.17% | 21,308 |
| Jan 13, 2026 | 28.57 | 28.69 | 28.13 | 28.24 | 28.24 | -0.60% | 32,098 |
| Jan 12, 2026 | 27.89 | 28.41 | 27.83 | 28.41 | 28.41 | 0.92% | 32,151 |
| Jan 9, 2026 | 27.93 | 28.49 | 27.90 | 28.15 | 28.15 | 1.26% | 56,120 |
| Jan 8, 2026 | 27.84 | 28.01 | 27.56 | 27.80 | 27.80 | -0.75% | 27,343 |
| Jan 7, 2026 | 28.07 | 28.41 | 27.96 | 28.01 | 28.01 | -0.78% | 36,110 |
| Jan 6, 2026 | 27.75 | 28.23 | 27.70 | 28.23 | 28.23 | 2.21% | 41,240 |
| Jan 5, 2026 | 27.21 | 27.91 | 27.21 | 27.62 | 27.62 | 3.16% | 46,619 |
| Jan 2, 2026 | 26.35 | 26.89 | 26.15 | 26.78 | 26.78 | 3.46% | 27,214 |
| Dec 31, 2025 | 26.10 | 26.15 | 25.86 | 25.88 | 25.88 | -1.07% | 20,489 |
| Dec 30, 2025 | 26.27 | 26.44 | 26.13 | 26.16 | 26.16 | 0.30% | 34,400 |
| Dec 29, 2025 | 25.96 | 26.23 | 25.89 | 26.08 | 26.08 | -0.29% | 30,431 |
| Dec 26, 2025 | 26.69 | 26.69 | 26.13 | 26.16 | 26.16 | -2.10% | 27,473 |
| Dec 24, 2025 | 26.98 | 26.98 | 26.54 | 26.72 | 26.72 | -0.65% | 24,875 |
| Dec 23, 2025 | 27.07 | 27.27 | 26.85 | 26.90 | 26.89 | -1.52% | 40,085 |
| Dec 22, 2025 | 26.62 | 27.46 | 26.58 | 27.31 | 27.31 | 3.88% | 36,923 |
| Dec 19, 2025 | 25.71 | 26.38 | 25.71 | 26.29 | 26.29 | 2.98% | 25,522 |
| Dec 18, 2025 | 25.90 | 25.91 | 25.43 | 25.53 | 25.53 | 1.23% | 31,165 |
| Dec 17, 2025 | 26.20 | 26.34 | 25.21 | 25.22 | 25.22 | -3.62% | 31,200 |
| Dec 16, 2025 | 25.81 | 26.17 | 25.76 | 26.17 | 26.17 | 1.07% | 23,160 |
| Dec 15, 2025 | 26.81 | 26.81 | 25.89 | 25.89 | 25.89 | -2.60% | 33,777 |
| Dec 12, 2025 | 27.32 | 27.45 | 26.45 | 26.58 | 26.58 | -3.52% | 43,559 |
| Dec 11, 2025 | 27.24 | 27.57 | 26.74 | 27.55 | 27.55 | 0.57% | 46,592 |
| Dec 10, 2025 | 27.45 | 27.64 | 27.18 | 27.40 | 27.40 | -0.99% | 53,590 |
| Dec 9, 2025 | 27.57 | 27.70 | 27.30 | 27.67 | 27.67 | 0.40% | 23,439 |
| Dec 8, 2025 | 27.59 | 27.73 | 27.14 | 27.56 | 27.56 | 0.73% | 25,102 |
| Dec 5, 2025 | 27.68 | 27.74 | 27.32 | 27.36 | 27.36 | -1.12% | 51,841 |
| Dec 4, 2025 | 26.76 | 27.68 | 26.66 | 27.67 | 27.67 | 3.19% | 26,881 |
| Dec 3, 2025 | 25.97 | 26.81 | 25.92 | 26.81 | 26.81 | 2.90% | 30,085 |
| Dec 2, 2025 | 25.76 | 26.19 | 25.76 | 26.06 | 26.06 | 1.79% | 17,315 |
| Dec 1, 2025 | 25.74 | 25.80 | 25.59 | 25.60 | 25.60 | -1.73% | 15,816 |
| Nov 28, 2025 | 25.71 | 26.06 | 25.65 | 26.05 | 26.05 | 1.64% | 10,288 |
| Nov 26, 2025 | 25.63 | 25.76 | 25.42 | 25.63 | 25.63 | 0.75% | 30,545 |
| 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 |