WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
26.17
-0.29 (-1.10%)
Mar 6, 2026, 2:22 PM EST - Market open
WQTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.83 | 26.48 | 25.83 | 26.24 | - | -0.83% | 12,225 |
| Mar 5, 2026 | 26.61 | 26.73 | 25.83 | 26.46 | 26.46 | -2.38% | 4,711 |
| Mar 4, 2026 | 26.76 | 27.12 | 26.57 | 27.11 | 27.11 | 2.56% | 55,714 |
| Mar 3, 2026 | 26.24 | 26.60 | 25.84 | 26.43 | 26.43 | -2.90% | 25,512 |
| Mar 2, 2026 | 26.40 | 27.24 | 26.38 | 27.22 | 27.22 | 0.44% | 30,779 |
| Feb 27, 2026 | 27.09 | 27.12 | 26.67 | 27.10 | 27.10 | -1.81% | 22,738 |
| Feb 26, 2026 | 27.80 | 27.97 | 27.24 | 27.60 | 27.60 | 1.32% | 36,415 |
| Feb 25, 2026 | 26.66 | 27.30 | 26.66 | 27.24 | 27.24 | 3.22% | 20,107 |
| Feb 24, 2026 | 25.88 | 26.39 | 25.83 | 26.39 | 26.39 | 2.01% | 16,709 |
| Feb 23, 2026 | 26.12 | 26.22 | 25.76 | 25.87 | 25.87 | -1.78% | 15,624 |
| Feb 20, 2026 | 26.19 | 26.54 | 26.15 | 26.34 | 26.34 | 0.08% | 32,252 |
| Feb 19, 2026 | 26.08 | 26.36 | 25.97 | 26.32 | 26.32 | -0.45% | 35,114 |
| Feb 18, 2026 | 26.36 | 26.75 | 26.19 | 26.44 | 26.44 | 0.80% | 35,966 |
| Feb 17, 2026 | 26.22 | 26.50 | 25.81 | 26.23 | 26.23 | -1.58% | 22,217 |
| Feb 13, 2026 | 26.26 | 26.77 | 26.00 | 26.65 | 26.65 | 1.99% | 27,876 |
| Feb 12, 2026 | 26.90 | 26.90 | 26.00 | 26.13 | 26.13 | -3.22% | 38,257 |
| Feb 11, 2026 | 27.35 | 27.35 | 26.65 | 27.00 | 27.00 | 0.11% | 9,558 |
| Feb 10, 2026 | 27.26 | 27.33 | 26.92 | 26.97 | 26.97 | -1.03% | 22,388 |
| Feb 9, 2026 | 26.75 | 27.32 | 26.53 | 27.25 | 27.25 | 1.95% | 23,176 |
| Feb 6, 2026 | 25.56 | 26.87 | 25.53 | 26.73 | 26.73 | 5.78% | 80,782 |
| Feb 5, 2026 | 25.65 | 26.02 | 25.25 | 25.27 | 25.27 | -3.22% | 25,745 |
| Feb 4, 2026 | 26.71 | 26.85 | 25.59 | 26.11 | 26.11 | -3.44% | 45,566 |
| Feb 3, 2026 | 27.41 | 27.41 | 26.41 | 27.04 | 27.04 | -0.41% | 45,736 |
| Feb 2, 2026 | 26.91 | 27.32 | 26.86 | 27.15 | 27.15 | 0.63% | 72,664 |
| Jan 30, 2026 | 27.76 | 27.76 | 26.80 | 26.98 | 26.98 | -2.95% | 43,410 |
| Jan 29, 2026 | 28.32 | 28.32 | 27.32 | 27.80 | 27.80 | -2.30% | 53,116 |
| 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 |
| 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 |