WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
34.60
+1.07 (3.19%)
At close: Aug 7, 2026, 4:00 PM EDT
34.63
+0.03 (0.09%)
After-hours: Aug 7, 2026, 8:00 PM EDT
WQTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 34.82 | 34.82 | 33.75 | 34.60 | 34.60 | 3.19% | 11,672 |
| Aug 6, 2026 | 34.15 | 34.15 | 32.98 | 33.53 | 33.53 | -0.30% | 10,454 |
| Aug 5, 2026 | 34.59 | 34.59 | 33.59 | 33.63 | 33.63 | -1.95% | 11,862 |
| Aug 4, 2026 | 33.36 | 34.44 | 33.28 | 34.30 | 34.30 | 4.70% | 15,013 |
| Aug 3, 2026 | 31.48 | 32.90 | 31.27 | 32.76 | 32.76 | 4.23% | 335,915 |
| 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 |
| Jul 9, 2026 | 35.25 | 35.60 | 35.01 | 35.32 | 35.32 | 1.68% | 151,866 |
| Jul 8, 2026 | 34.31 | 35.00 | 34.10 | 34.73 | 34.73 | 0.06% | 197,220 |
| Jul 7, 2026 | 35.55 | 35.55 | 34.21 | 34.71 | 34.71 | -4.09% | 355,952 |
| Jul 6, 2026 | 35.96 | 36.82 | 35.84 | 36.19 | 36.19 | 1.77% | 278,804 |
| Jul 2, 2026 | 37.19 | 37.55 | 35.16 | 35.56 | 35.56 | -3.40% | 419,726 |
| Jul 1, 2026 | 37.25 | 37.69 | 36.75 | 36.81 | 36.81 | -2.64% | 419,539 |
| Jun 30, 2026 | 36.99 | 37.89 | 36.72 | 37.81 | 37.81 | 1.86% | 446,669 |
| Jun 29, 2026 | 36.50 | 37.28 | 35.44 | 37.12 | 37.12 | 3.60% | 596,767 |
| Jun 26, 2026 | 35.73 | 36.38 | 35.26 | 35.83 | 35.83 | -1.70% | 225,107 |
| Jun 25, 2026 | 37.41 | 37.42 | 35.48 | 36.45 | 36.45 | -0.71% | 520,955 |
| Jun 24, 2026 | 37.68 | 37.68 | 36.07 | 36.71 | 36.71 | -2.86% | 357,610 |
| Jun 23, 2026 | 36.75 | 38.44 | 36.55 | 37.79 | 37.79 | -0.16% | 743,714 |
| Jun 22, 2026 | 37.85 | 38.65 | 37.41 | 37.85 | 37.85 | 0.05% | 481,542 |
| Jun 18, 2026 | 37.63 | 37.97 | 36.68 | 37.83 | 37.83 | 3.16% | 303,200 |
| Jun 17, 2026 | 37.00 | 37.66 | 36.51 | 36.67 | 36.67 | -0.03% | 426,394 |
| Jun 16, 2026 | 38.17 | 38.17 | 36.61 | 36.68 | 36.68 | -4.40% | 695,326 |
| Jun 15, 2026 | 37.95 | 38.74 | 37.81 | 38.37 | 38.37 | 4.75% | 588,874 |
| Jun 12, 2026 | 36.62 | 37.24 | 36.00 | 36.63 | 36.63 | - | 543,726 |
| Jun 11, 2026 | 35.36 | 36.81 | 35.11 | 36.63 | 36.63 | 4.27% | 488,317 |
| Jun 10, 2026 | 35.35 | 36.58 | 35.02 | 35.13 | 35.13 | -1.72% | 336,225 |
| Jun 9, 2026 | 37.46 | 37.73 | 34.31 | 35.75 | 35.75 | -4.04% | 1,075,281 |
| Jun 8, 2026 | 37.15 | 37.69 | 36.50 | 37.25 | 37.25 | 3.53% | 572,208 |
| Jun 5, 2026 | 38.56 | 38.56 | 35.68 | 35.98 | 35.98 | -8.59% | 823,628 |
| Jun 4, 2026 | 38.91 | 39.79 | 38.54 | 39.36 | 39.36 | -0.96% | 509,463 |
| Jun 3, 2026 | 41.00 | 41.11 | 39.49 | 39.74 | 39.74 | -3.80% | 849,586 |
| Jun 2, 2026 | 40.45 | 41.38 | 40.42 | 41.31 | 41.31 | 3.46% | 859,349 |
| Jun 1, 2026 | 39.31 | 40.39 | 38.81 | 39.93 | 39.93 | 1.47% | 867,077 |
| May 29, 2026 | 39.69 | 39.69 | 38.56 | 39.35 | 39.35 | -0.28% | 558,178 |
| May 28, 2026 | 38.52 | 39.68 | 38.01 | 39.46 | 39.46 | 3.27% | 727,425 |