WisdomTree NASDAQ 100 3x Daily Short (LQQS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 911.50 | 915.74 | 865.00 | 881.63 | 881.63 | 188,992 |
| 02 May 2024 | 944.00 | 959.25 | 937.00 | 953.88 | 953.88 | 93,002 |
| 01 May 2024 | 963.00 | 971.07 | 955.50 | 965.88 | 965.88 | 85,943 |
| 30 Apr 2024 | 898.00 | 964.19 | 898.00 | 914.25 | 914.25 | 7,685 |
| 29 Apr 2024 | 891.50 | 896.00 | 890.50 | 897.13 | 897.13 | 34,767 |
| 26 Apr 2024 | 918.00 | 926.75 | 905.00 | 910.38 | 910.38 | 87,353 |
| 25 Apr 2024 | 970.00 | 990.00 | 957.00 | 980.50 | 980.50 | 19,957 |
| 24 Apr 2024 | 930.50 | 943.50 | 921.50 | 941.00 | 941.00 | 51,780 |
| 23 Apr 2024 | 999.50 | 999.50 | 933.10 | 952.13 | 952.13 | 78,699 |
| 22 Apr 2024 | 1,006.50 | 1,034.00 | 1,006.50 | 1,028.00 | 1,028.00 | 46,090 |
| 19 Apr 2024 | 983.00 | 1,001.50 | 968.50 | 1,001.13 | 1,001.13 | 28,711 |
| 18 Apr 2024 | 925.25 | 953.75 | 925.25 | 935.50 | 935.50 | 14,478 |
| 17 Apr 2024 | 913.00 | 933.00 | 897.50 | 933.00 | 933.00 | 56,285 |
| 16 Apr 2024 | 916.50 | 921.00 | 845.44 | 907.38 | 907.38 | 71,784 |
| 15 Apr 2024 | 855.25 | 866.50 | 841.50 | 865.38 | 865.38 | 33,955 |
| 12 Apr 2024 | 824.00 | 865.50 | 824.00 | 856.88 | 856.88 | 62,555 |
| 11 Apr 2024 | 866.00 | 873.00 | 852.00 | 856.75 | 856.75 | 37,557 |
| 10 Apr 2024 | 823.00 | 877.00 | 818.50 | 863.50 | 863.50 | 165,128 |
| 09 Apr 2024 | 842.00 | 856.75 | 824.75 | 851.50 | 851.50 | 16,596 |
| 08 Apr 2024 | 844.50 | 848.75 | 832.00 | 836.63 | 836.63 | 67,849 |
| 05 Apr 2024 | 867.50 | 877.00 | 844.61 | 845.38 | 845.38 | 120,380 |
| 04 Apr 2024 | 822.75 | 823.00 | 805.75 | 814.13 | 814.13 | 44,938 |
| 03 Apr 2024 | 850.25 | 854.00 | 825.25 | 824.63 | 824.63 | 118,602 |
| 02 Apr 2024 | 820.00 | 844.75 | 815.41 | 851.38 | 851.38 | 52,418 |
| 28 Mar 2024 | 822.00 | 822.25 | 814.60 | 819.75 | 819.75 | 9,339 |
| 27 Mar 2024 | 819.25 | 833.00 | 811.75 | 826.88 | 826.88 | 366,441 |
| 26 Mar 2024 | 803.25 | 826.47 | 802.75 | 808.88 | 808.88 | 132,598 |
| 25 Mar 2024 | 814.25 | 825.00 | 811.25 | 813.38 | 813.38 | 31,548 |
| 22 Mar 2024 | 808.25 | 818.25 | 808.00 | 812.13 | 812.13 | 94,717 |
| 21 Mar 2024 | 789.00 | 796.00 | 785.00 | 790.00 | 790.00 | 68,647 |
| 20 Mar 2024 | 845.75 | 848.75 | 837.00 | 841.88 | 841.88 | 104,471 |
| 19 Mar 2024 | 857.50 | 871.00 | 832.79 | 853.25 | 853.25 | 60,971 |
| 18 Mar 2024 | 859.25 | 859.25 | 829.88 | 840.50 | 840.50 | 175,843 |
| 15 Mar 2024 | 849.50 | 876.00 | 835.00 | 874.50 | 874.50 | 147,445 |
| 14 Mar 2024 | 820.50 | 845.25 | 820.50 | 840.25 | 840.25 | 103,662 |
| 13 Mar 2024 | 815.00 | 830.25 | 814.25 | 829.38 | 829.38 | 33,388 |
| 12 Mar 2024 | 836.50 | 854.50 | 823.00 | 825.63 | 825.63 | 85,661 |
| 11 Mar 2024 | 836.50 | 854.75 | 835.00 | 846.25 | 846.25 | 138,035 |
| 08 Mar 2024 | 800.25 | 812.79 | 784.50 | 813.13 | 813.13 | 85,834 |
| 07 Mar 2024 | 854.75 | 861.25 | 805.25 | 805.13 | 805.13 | 143,635 |
| 06 Mar 2024 | 851.00 | 851.00 | 836.00 | 834.50 | 834.50 | 89,989 |
| 05 Mar 2024 | 830.25 | 860.25 | 829.25 | 857.38 | 857.38 | 115,454 |
| 04 Mar 2024 | 807.00 | 813.50 | 806.50 | 811.75 | 811.75 | 26,790 |
| 01 Mar 2024 | 838.25 | 849.95 | 826.50 | 826.25 | 826.25 | 182,169 |
| 29 Feb 2024 | 878.00 | 878.75 | 849.75 | 862.25 | 862.25 | 30,308 |
| 28 Feb 2024 | 866.75 | 874.00 | 863.50 | 863.50 | 863.50 | 43,293 |
| 27 Feb 2024 | 856.00 | 873.99 | 854.25 | 859.50 | 859.50 | 16,500 |
| 26 Feb 2024 | 863.75 | 864.75 | 852.00 | 853.75 | 853.75 | 71,226 |
| 23 Feb 2024 | 852.00 | 860.25 | 837.00 | 854.25 | 854.25 | 211,855 |
| 22 Feb 2024 | 882.25 | 882.25 | 868.25 | 866.75 | 866.75 | 76,377 |
| 21 Feb 2024 | 933.00 | 949.25 | 933.00 | 942.25 | 942.25 | 42,425 |
| 20 Feb 2024 | 910.50 | 938.75 | 896.86 | 932.25 | 932.25 | 126,617 |
| 19 Feb 2024 | 898.25 | 898.25 | 898.25 | 900.75 | 900.75 | 6,286 |
| 16 Feb 2024 | 870.00 | 909.25 | 865.75 | 887.88 | 887.88 | 99,522 |
| 15 Feb 2024 | 881.25 | 897.00 | 880.75 | 892.63 | 892.63 | 59,997 |
| 14 Feb 2024 | 910.00 | 913.00 | 891.50 | 907.00 | 907.00 | 77,003 |
| 13 Feb 2024 | 873.25 | 929.00 | 873.25 | 905.13 | 905.13 | 120,402 |
| 12 Feb 2024 | 860.00 | 865.00 | 855.25 | 854.00 | 854.00 | 28,195 |
| 09 Feb 2024 | 882.50 | 882.50 | 866.50 | 869.50 | 869.50 | 44,825 |
| 08 Feb 2024 | 890.00 | 897.50 | 885.00 | 888.00 | 888.00 | 10,782 |
| 07 Feb 2024 | 901.25 | 907.50 | 887.00 | 897.00 | 897.00 | 35,442 |
| 06 Feb 2024 | 925.75 | 945.87 | 924.00 | 924.00 | 924.00 | 9,473 |
| 05 Feb 2024 | 910.00 | 938.98 | 910.00 | 934.13 | 934.13 | 19,603 |
| 02 Feb 2024 | 923.50 | 946.00 | 915.00 | 916.50 | 916.50 | 111,051 |
| 01 Feb 2024 | 973.00 | 976.75 | 964.75 | 976.25 | 976.25 | 9,757 |
| 31 Jan 2024 | 954.00 | 973.00 | 954.00 | 967.13 | 967.13 | 47,105 |
| 30 Jan 2024 | 912.75 | 928.71 | 912.50 | 923.13 | 923.13 | 12,422 |
| 29 Jan 2024 | 933.50 | 938.00 | 933.44 | 935.88 | 935.88 | 20,783 |
| 26 Jan 2024 | 941.50 | 948.18 | 924.25 | 924.88 | 924.88 | 31,607 |
| 25 Jan 2024 | 920.50 | 922.75 | 909.00 | 908.38 | 908.38 | 16,670 |
| 24 Jan 2024 | 917.50 | 917.50 | 905.75 | 906.38 | 906.38 | 40,100 |
| 23 Jan 2024 | 944.25 | 1,028.82 | 944.25 | 955.88 | 955.88 | 14,854 |
| 22 Jan 2024 | 939.25 | 944.25 | 936.00 | 942.63 | 942.63 | 16,113 |
| 19 Jan 2024 | 999.00 | 1,002.62 | 987.00 | 988.25 | 988.25 | 165,645 |
| 18 Jan 2024 | 1,050.00 | 1,050.00 | 1,018.00 | 1,016.50 | 1,016.50 | 110,715 |
| 17 Jan 2024 | 1,066.50 | 1,088.44 | 1,057.00 | 1,067.75 | 1,067.75 | 44,825 |
| 16 Jan 2024 | 1,058.00 | 1,068.50 | 1,032.00 | 1,035.25 | 1,035.25 | 162,135 |
| 15 Jan 2024 | 1,037.50 | 1,038.00 | 1,027.00 | 1,034.75 | 1,034.75 | 44,752 |
| 12 Jan 2024 | 1,036.00 | 1,049.00 | 1,019.00 | 1,029.75 | 1,029.75 | 166,313 |
| 11 Jan 2024 | 1,023.00 | 1,069.00 | 1,017.00 | 1,067.75 | 1,067.75 | 182,680 |
| 10 Jan 2024 | 1,056.50 | 1,061.00 | 1,046.50 | 1,053.75 | 1,053.75 | 172,822 |
| 09 Jan 2024 | 1,072.00 | 1,098.74 | 1,071.50 | 1,072.25 | 1,072.25 | 59,117 |
| 08 Jan 2024 | 1,140.50 | 1,152.00 | 1,094.00 | 1,095.75 | 1,095.75 | 218,960 |
| 05 Jan 2024 | 1,153.00 | 1,168.00 | 1,112.00 | 1,123.75 | 1,123.75 | 117,608 |
| 04 Jan 2024 | 1,115.00 | 1,142.50 | 1,113.00 | 1,117.25 | 1,117.25 | 100,823 |
| 03 Jan 2024 | 1,095.00 | 1,127.00 | 1,091.50 | 1,118.00 | 1,118.00 | 55,037 |
| 02 Jan 2024 | 1,034.00 | 1,100.00 | 1,021.26 | 1,087.00 | 1,087.00 | 177,905 |
| 29 Dec 2023 | 1,018.50 | 1,018.50 | 1,018.50 | 1,017.25 | 1,017.25 | 1,737 |
| 28 Dec 2023 | 1,000.00 | 1,014.00 | 998.64 | 1,014.00 | 1,014.00 | 94,335 |
| 27 Dec 2023 | 1,021.00 | 1,022.00 | 1,016.00 | 1,015.00 | 1,015.00 | 60,138 |
| 22 Dec 2023 | 1,052.00 | 1,053.50 | 1,042.50 | 1,043.25 | 1,043.25 | 19,995 |
| 21 Dec 2023 | 1,062.50 | 1,070.50 | 1,047.50 | 1,058.25 | 1,058.25 | 42,460 |
| 20 Dec 2023 | 1,046.50 | 1,050.00 | 1,028.50 | 1,032.50 | 1,032.50 | 80,147 |
| 19 Dec 2023 | 1,055.00 | 1,120.74 | 1,034.50 | 1,034.50 | 1,034.50 | 105,843 |
| 18 Dec 2023 | 1,072.50 | 1,079.50 | 1,061.50 | 1,061.25 | 1,061.25 | 302,743 |
| 15 Dec 2023 | 1,070.00 | 1,075.87 | 1,066.00 | 1,063.25 | 1,063.25 | 65,858 |
| 14 Dec 2023 | 1,068.50 | 1,078.00 | 1,065.50 | 1,076.75 | 1,076.75 | 35,626 |
| 13 Dec 2023 | 1,130.50 | 1,131.50 | 1,125.00 | 1,131.00 | 1,131.00 | 32,945 |
| 12 Dec 2023 | 1,156.00 | 1,208.53 | 1,143.50 | 1,153.25 | 1,153.25 | 199,763 |
| 11 Dec 2023 | 1,201.00 | 1,201.00 | 1,178.00 | 1,182.25 | 1,182.25 | 60,841 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.