WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
33.26
-0.75 (-2.21%)
May 18, 2026, 4:00 PM EDT - Market closed
WQTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 34.43 | 34.43 | 32.68 | 33.26 | 33.26 | -2.21% | 31,174 |
| May 15, 2026 | 34.51 | 34.51 | 33.77 | 34.01 | 34.01 | -4.44% | 244,087 |
| May 14, 2026 | 35.09 | 35.80 | 34.72 | 35.59 | 35.59 | 1.48% | 369,433 |
| May 13, 2026 | 35.30 | 35.30 | 34.18 | 35.07 | 35.07 | 0.46% | 321,961 |
| May 12, 2026 | 35.52 | 38.55 | 33.85 | 34.91 | 34.91 | -1.69% | 562,407 |
| May 11, 2026 | 34.40 | 35.79 | 34.10 | 35.51 | 35.51 | 2.93% | 453,760 |
| May 8, 2026 | 33.70 | 34.50 | 33.53 | 34.50 | 34.50 | 4.39% | 131,168 |
| May 7, 2026 | 34.10 | 34.18 | 32.81 | 33.05 | 33.05 | -4.56% | 159,625 |
| May 6, 2026 | 33.60 | 34.68 | 33.40 | 34.63 | 34.63 | 4.88% | 268,813 |
| May 5, 2026 | 32.53 | 33.05 | 32.21 | 33.02 | 33.02 | 2.83% | 113,838 |
| May 4, 2026 | 32.21 | 32.70 | 31.93 | 32.11 | 32.11 | 0.19% | 116,776 |
| May 1, 2026 | 31.69 | 32.11 | 31.26 | 32.05 | 32.05 | 1.04% | 47,972 |
| Apr 30, 2026 | 30.91 | 31.73 | 30.60 | 31.72 | 31.72 | 3.39% | 64,209 |
| Apr 29, 2026 | 30.58 | 30.68 | 30.12 | 30.68 | 30.68 | 1.05% | 63,069 |
| Apr 28, 2026 | 30.41 | 30.52 | 29.95 | 30.36 | 30.36 | -2.60% | 71,016 |
| Apr 27, 2026 | 31.14 | 31.18 | 30.68 | 31.17 | 31.17 | - | 72,249 |
| Apr 24, 2026 | 31.34 | 31.34 | 30.67 | 31.17 | 31.17 | 1.66% | 40,875 |
| Apr 23, 2026 | 31.20 | 31.38 | 30.18 | 30.66 | 30.66 | -2.17% | 37,330 |
| Apr 22, 2026 | 31.41 | 31.51 | 31.03 | 31.34 | 31.34 | 1.26% | 52,291 |
| Apr 21, 2026 | 31.54 | 31.65 | 30.86 | 30.95 | 30.95 | -1.05% | 41,899 |
| Apr 20, 2026 | 30.95 | 31.42 | 30.80 | 31.28 | 31.28 | -0.03% | 69,898 |
| Apr 17, 2026 | 31.13 | 31.47 | 30.95 | 31.29 | 31.29 | 2.25% | 100,286 |
| Apr 16, 2026 | 30.47 | 30.64 | 29.58 | 30.60 | 30.60 | 1.83% | 95,441 |
| Apr 15, 2026 | 29.28 | 30.05 | 29.07 | 30.05 | 30.05 | 5.02% | 141,869 |
| Apr 14, 2026 | 27.98 | 28.63 | 27.92 | 28.61 | 28.61 | 4.56% | 47,191 |
| Apr 13, 2026 | 26.70 | 27.37 | 26.55 | 27.37 | 27.37 | 2.03% | 19,262 |
| Apr 10, 2026 | 26.72 | 27.05 | 26.72 | 26.82 | 26.82 | 0.79% | 11,961 |
| Apr 9, 2026 | 26.56 | 26.80 | 26.34 | 26.61 | 26.61 | -0.18% | 33,183 |
| Apr 8, 2026 | 26.81 | 26.97 | 26.16 | 26.66 | 26.66 | 5.13% | 22,392 |
| Apr 7, 2026 | 25.22 | 25.36 | 24.75 | 25.36 | 25.36 | -0.08% | 17,834 |
| Apr 6, 2026 | 25.41 | 25.57 | 25.20 | 25.38 | 25.38 | 0.38% | 17,710 |
| Apr 2, 2026 | 24.14 | 25.31 | 24.11 | 25.29 | 25.29 | 1.67% | 21,958 |
| Apr 1, 2026 | 25.09 | 25.25 | 24.78 | 24.87 | 24.87 | 0.71% | 11,037 |
| Mar 31, 2026 | 23.88 | 24.79 | 23.74 | 24.70 | 24.70 | 5.90% | 20,638 |
| Mar 30, 2026 | 24.30 | 24.30 | 23.18 | 23.32 | 23.32 | -3.36% | 56,990 |
| Mar 27, 2026 | 24.65 | 24.65 | 24.01 | 24.13 | 24.13 | -2.66% | 15,184 |
| Mar 26, 2026 | 25.50 | 25.62 | 24.79 | 24.79 | 24.79 | -4.47% | 7,690 |
| Mar 25, 2026 | 25.99 | 26.34 | 25.77 | 25.95 | 25.95 | 0.58% | 17,590 |
| Mar 24, 2026 | 25.31 | 25.88 | 25.31 | 25.80 | 25.80 | 0.76% | 43,504 |
| Mar 23, 2026 | 25.24 | 25.76 | 25.15 | 25.61 | 25.61 | 3.25% | 27,438 |
| Mar 20, 2026 | 25.54 | 25.54 | 24.60 | 24.80 | 24.80 | -2.91% | 19,040 |
| Mar 19, 2026 | 25.02 | 25.66 | 24.82 | 25.54 | 25.54 | 0.16% | 39,550 |
| Mar 18, 2026 | 25.86 | 25.93 | 25.50 | 25.50 | 25.50 | -1.79% | 13,116 |
| Mar 17, 2026 | 25.97 | 26.07 | 25.84 | 25.97 | 25.97 | 0.35% | 7,975 |
| Mar 16, 2026 | 26.01 | 26.19 | 25.73 | 25.88 | 25.88 | 1.28% | 15,009 |
| Mar 13, 2026 | 25.94 | 26.28 | 25.54 | 25.55 | 25.55 | -0.72% | 14,463 |
| Mar 12, 2026 | 26.16 | 26.16 | 25.66 | 25.74 | 25.74 | -2.28% | 20,176 |
| Mar 11, 2026 | 26.46 | 26.66 | 26.20 | 26.34 | 26.34 | -0.72% | 15,735 |
| Mar 10, 2026 | 26.63 | 27.01 | 26.49 | 26.53 | 26.53 | 0.08% | 17,373 |
| Mar 9, 2026 | 25.58 | 26.58 | 25.38 | 26.51 | 26.51 | 2.20% | 35,674 |