WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
31.85
-0.29 (-0.90%)
At close: Sep 18, 2026, 4:00 PM EDT
31.80
-0.05 (-0.16%)
After-hours: Sep 18, 2026, 8:00 PM EDT
WQTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.27 | 32.34 | 31.45 | 31.85 | 31.85 | -0.90% | 5,837 |
| Sep 17, 2026 | 31.30 | 32.35 | 31.24 | 32.14 | 32.14 | 3.48% | 14,565 |
| Sep 16, 2026 | 31.24 | 31.35 | 30.63 | 31.06 | 31.06 | 0.55% | 30,384 |
| Sep 15, 2026 | 30.50 | 31.29 | 30.50 | 30.89 | 30.89 | -0.99% | 14,284 |
| Sep 14, 2026 | 31.35 | 31.60 | 30.94 | 31.20 | 31.20 | -2.35% | 15,546 |
| Sep 11, 2026 | 31.93 | 32.17 | 31.67 | 31.95 | 31.95 | 1.62% | 7,209 |
| Sep 10, 2026 | 32.49 | 32.49 | 31.40 | 31.44 | 31.44 | -1.75% | 10,040 |
| Sep 9, 2026 | 32.88 | 32.88 | 31.88 | 32.00 | 32.00 | -1.33% | 11,895 |
| Sep 8, 2026 | 32.33 | 33.04 | 32.32 | 32.43 | 32.43 | 1.50% | 12,507 |
| Sep 4, 2026 | 31.93 | 31.97 | 31.74 | 31.95 | 31.95 | 0.82% | 4,448 |
| Sep 3, 2026 | 31.55 | 31.80 | 31.26 | 31.69 | 31.69 | 0.83% | 296,239 |
| Sep 2, 2026 | 31.16 | 32.01 | 30.91 | 31.43 | 31.43 | 0.64% | 157,575 |
| Sep 1, 2026 | 31.47 | 31.54 | 31.01 | 31.23 | 31.23 | -2.53% | 176,305 |
| Aug 31, 2026 | 32.06 | 32.32 | 31.90 | 32.04 | 32.04 | -0.06% | 135,785 |
| Aug 28, 2026 | 32.97 | 33.03 | 31.91 | 32.06 | 32.06 | -3.00% | 191,624 |
| Aug 27, 2026 | 33.00 | 33.17 | 32.76 | 33.05 | 33.05 | 2.26% | 260,761 |
| Aug 26, 2026 | 32.69 | 32.88 | 32.16 | 32.32 | 32.32 | -1.79% | 140,781 |
| Aug 25, 2026 | 32.67 | 32.99 | 32.45 | 32.91 | 32.91 | 2.00% | 130,441 |
| Aug 24, 2026 | 33.33 | 33.33 | 32.19 | 32.27 | 32.27 | -4.12% | 188,532 |
| Aug 21, 2026 | 33.17 | 33.69 | 33.00 | 33.65 | 33.65 | 2.69% | 450,038 |
| Aug 20, 2026 | 33.13 | 33.19 | 32.51 | 32.77 | 32.77 | -1.35% | 142,868 |
| Aug 19, 2026 | 33.79 | 33.93 | 32.91 | 33.22 | 33.22 | -1.75% | 184,615 |
| Aug 18, 2026 | 34.22 | 34.62 | 33.62 | 33.81 | 33.81 | -4.22% | 213,448 |
| Aug 17, 2026 | 35.33 | 35.62 | 34.95 | 35.30 | 35.30 | -0.08% | 212,083 |
| Aug 14, 2026 | 35.30 | 35.80 | 35.16 | 35.33 | 35.33 | 0.28% | 156,758 |
| Aug 13, 2026 | 35.18 | 35.83 | 35.05 | 35.23 | 35.23 | -0.03% | 219,605 |
| Aug 12, 2026 | 34.78 | 35.27 | 34.55 | 35.24 | 35.24 | 3.31% | 184,528 |
| Aug 11, 2026 | 34.15 | 34.18 | 33.69 | 34.11 | 34.11 | 0.68% | 103,561 |
| Aug 10, 2026 | 34.60 | 34.63 | 33.84 | 33.88 | 33.88 | -2.08% | 237,346 |
| Aug 7, 2026 | 34.09 | 34.62 | 33.80 | 34.60 | 34.60 | 3.19% | 152,581 |
| Aug 6, 2026 | 33.31 | 34.00 | 32.85 | 33.53 | 33.53 | -0.30% | 116,132 |
| Aug 5, 2026 | 34.14 | 34.23 | 33.58 | 33.63 | 33.63 | -1.95% | 197,339 |
| Aug 4, 2026 | 33.44 | 34.44 | 33.42 | 34.30 | 34.30 | 4.70% | 279,463 |
| Aug 3, 2026 | 31.48 | 32.90 | 31.27 | 32.76 | 32.76 | 4.23% | 337,707 |
| Jul 31, 2026 | 31.96 | 32.35 | 31.18 | 31.43 | 31.43 | 0.16% | 267,521 |
| Jul 30, 2026 | 30.37 | 31.49 | 30.31 | 31.38 | 31.38 | 7.69% | 318,485 |
| Jul 29, 2026 | 30.21 | 30.32 | 29.13 | 29.14 | 29.14 | -3.45% | 253,406 |
| Jul 28, 2026 | 30.61 | 30.61 | 29.39 | 30.18 | 30.18 | -3.49% | 292,023 |
| Jul 27, 2026 | 31.37 | 31.96 | 30.63 | 31.27 | 31.27 | 2.12% | 143,008 |
| Jul 24, 2026 | 31.45 | 31.64 | 30.55 | 30.62 | 30.62 | -2.79% | 138,852 |
| Jul 23, 2026 | 31.40 | 32.01 | 31.20 | 31.50 | 31.50 | -1.81% | 129,130 |
| Jul 22, 2026 | 32.03 | 32.66 | 32.02 | 32.08 | 32.08 | -0.45% | 243,973 |
| Jul 21, 2026 | 31.89 | 32.34 | 31.65 | 32.23 | 32.23 | 3.32% | 252,877 |
| Jul 20, 2026 | 31.51 | 31.77 | 31.13 | 31.19 | 31.19 | 0.42% | 120,455 |
| Jul 17, 2026 | 30.60 | 31.65 | 30.15 | 31.06 | 31.06 | -1.18% | 228,536 |
| Jul 16, 2026 | 32.30 | 32.30 | 31.27 | 31.43 | 31.43 | -3.84% | 254,193 |
| Jul 15, 2026 | 33.86 | 33.90 | 32.05 | 32.69 | 32.69 | -3.04% | 295,904 |
| Jul 14, 2026 | 33.76 | 33.89 | 33.33 | 33.71 | 33.71 | 0.99% | 144,966 |
| Jul 13, 2026 | 34.38 | 34.39 | 33.25 | 33.38 | 33.38 | -3.97% | 262,194 |
| Jul 10, 2026 | 35.32 | 35.33 | 34.58 | 34.76 | 34.76 | -1.57% | 131,264 |