WisdomTree Quantum Computing Fund (WQTM)
BATS: WQTM · Real-Time Price · USD
35.83
-0.62 (-1.70%)
At close: Jun 26, 2026, 4:00 PM EDT
35.50
-0.33 (-0.92%)
After-hours: Jun 26, 2026, 8:00 PM EDT
WQTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.43 | 36.43 | 35.33 | 35.83 | 35.83 | -1.70% | 18,065 |
| Jun 25, 2026 | 37.78 | 37.78 | 35.50 | 36.45 | 36.45 | -0.71% | 38,729 |
| Jun 24, 2026 | 37.68 | 37.68 | 36.07 | 36.71 | 36.71 | -2.86% | 353,285 |
| 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 |
| May 27, 2026 | 38.67 | 38.67 | 37.37 | 38.21 | 38.21 | -1.24% | 640,783 |
| May 26, 2026 | 39.13 | 39.13 | 37.88 | 38.69 | 38.69 | 0.99% | 1,170,675 |
| May 22, 2026 | 37.10 | 39.12 | 37.03 | 38.31 | 38.31 | 5.10% | 1,463,950 |
| May 21, 2026 | 34.86 | 36.46 | 34.75 | 36.45 | 36.45 | 6.99% | 859,675 |
| May 20, 2026 | 33.26 | 34.14 | 33.08 | 34.07 | 34.07 | 3.90% | 231,514 |
| May 19, 2026 | 32.74 | 33.30 | 31.87 | 32.79 | 32.79 | -1.41% | 144,135 |
| May 18, 2026 | 34.42 | 34.42 | 32.63 | 33.26 | 33.26 | -2.21% | 350,222 |
| 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 |
| Mar 6, 2026 | 25.83 | 26.48 | 25.83 | 25.94 | 25.94 | -1.97% | 20,039 |
| Mar 5, 2026 | 26.61 | 26.70 | 25.81 | 26.46 | 26.46 | -2.38% | 33,275 |
| Mar 4, 2026 | 26.76 | 27.12 | 26.57 | 27.11 | 27.11 | 2.56% | 55,738 |
| 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 |