WisdomTree NASDAQ 100 3x Daily Leveraged

QQQ3
🏛️ germany →
253.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 242.86 243.76 235.72 236.60 0.0M
2024-12-27 251.76 252.98 239.10 242.78 0.0M
2024-12-23 244.30 244.48 237.60 241.50 0.0M
2024-12-20 231.66 244.64 221.90 244.64 0.0M
2024-12-19 238.64 243.92 237.00 240.42 0.0M
2024-12-18 264.06 265.72 260.22 264.10 0.0M
2024-12-17 265.02 267.00 260.80 265.50 0.0M
2024-12-16 256.32 264.50 255.76 263.82 0.0M
2024-12-13 254.66 259.40 252.08 254.46 0.0M
2024-12-12 254.56 254.56 250.06 252.60 0.0M
2024-12-11 243.04 254.94 243.04 254.94 0.0M
2024-12-10 243.36 248.86 243.14 244.50 0.0M
2024-12-09 250.76 251.04 241.56 244.34 0.0M
2024-12-06 243.26 249.00 242.46 248.58 0.0M
2024-12-05 244.80 246.40 244.00 245.46 0.0M
2024-12-04 240.30 244.90 240.30 243.96 0.0M
2024-12-03 236.84 236.84 233.22 236.62 0.0M
2024-12-02 227.80 236.00 227.02 235.66 0.0M
2024-11-29 224.46 227.86 222.38 227.24 0.0M
2024-11-28 223.94 224.90 223.18 224.50 0.0M
2024-11-27 228.10 228.10 218.26 219.52 0.0M
2024-11-26 225.84 229.38 224.40 228.30 0.0M
2024-11-25 229.08 231.16 226.00 226.62 0.0M
2024-11-22 223.66 226.70 221.58 223.98 0.0M
2024-11-21 218.50 225.00 213.68 221.76 0.0M
2024-11-20 221.30 222.04 212.54 214.92 0.0M
2024-11-19 217.36 217.50 207.94 217.50 0.0M
2024-11-18 215.12 218.22 211.72 218.22 0.0M
2024-11-15 223.52 223.52 213.66 213.96 0.0M
2024-11-14 232.62 234.76 229.80 231.54 0.0M
2024-11-13 231.06 233.44 230.70 233.12 0.0M
2024-11-12 233.14 234.74 231.58 233.28 0.0M
2024-11-11 235.08 237.32 231.62 233.06 0.0M
2024-11-08 231.74 231.90 227.88 231.58 0.0M
2024-11-07 221.78 228.60 221.68 228.60 0.0M
2024-11-06 214.70 219.00 212.90 218.36 0.0M
2024-11-05 195.49 201.04 195.21 201.04 0.0M
2024-11-04 197.01 198.23 192.28 196.48 0.0M
2024-11-01 195.64 200.80 194.40 200.12 0.0M
2024-10-31 201.82 204.12 193.54 194.96 0.0M
2024-10-30 215.86 216.00 209.70 212.34 0.0M
2024-10-29 209.12 212.80 207.16 211.34 0.0M
2024-10-28 212.00 213.60 209.10 209.10 0.0M
2024-10-25 205.10 214.00 205.00 212.66 0.0M
2024-10-24 203.82 206.00 203.18 203.90 0.0M
2024-10-23 209.40 210.10 203.52 203.82 0.0M
2024-10-22 206.82 209.24 204.58 207.82 0.0M
2024-10-21 206.32 208.38 203.84 204.56 0.0M
2024-10-18 206.10 208.12 206.04 207.62 0.0M
2024-10-17 205.94 211.32 205.18 206.82 0.0M
2024-10-16 203.52 204.00 198.91 201.74 0.0M
2024-10-15 210.20 211.62 202.00 204.80 0.0M
2024-10-14 204.88 212.12 204.50 208.68 0.0M
2024-10-11 204.28 205.36 201.46 204.60 0.0M
2024-10-10 204.80 205.50 200.60 204.86 0.0M
2024-10-09 197.48 203.40 197.42 203.40 0.0M
2024-10-08 190.35 198.65 189.84 197.75 0.0M
2024-10-07 197.20 197.60 193.24 196.10 0.0M
2024-10-04 190.40 199.00 190.40 193.34 0.0M
2024-10-03 189.43 192.84 186.83 191.24 0.0M
2024-10-02 188.00 192.00 185.70 192.00 0.0M
2024-10-01 196.31 198.44 184.49 187.79 0.0M
2024-09-30 193.80 195.22 190.90 194.02 0.0M
2024-09-27 197.04 199.13 195.21 195.21 0.0M
2024-09-26 201.68 204.26 194.47 194.99 0.0M
2024-09-25 190.23 195.17 190.10 194.74 0.0M
2024-09-24 192.83 193.50 187.69 192.05 0.0M
2024-09-23 190.18 191.80 188.57 191.80 0.0M
2024-09-20 189.14 190.36 185.00 186.75 0.0M
2024-09-19 185.78 192.80 185.47 192.09 0.0M
2024-09-18 181.52 181.52 178.98 178.98 0.0M
2024-09-17 180.57 184.47 180.57 182.38 0.0M
2024-09-16 181.57 182.32 176.05 178.33 0.0M
2024-09-13 181.09 183.09 179.62 183.09 0.0M
2024-09-12 177.80 179.87 174.48 177.41 0.0M
2024-09-11 163.98 167.40 159.00 161.97 0.0M
2024-09-10 159.48 164.75 159.10 163.69 0.0M
2024-09-09 158.42 161.55 156.34 158.88 0.0M
2024-09-06 164.32 169.48 155.84 156.37 0.0M
2024-09-05 166.97 172.78 164.51 166.03 0.0M
2024-09-04 166.45 171.66 165.66 169.59 0.0M
2024-09-03 186.98 186.98 174.56 176.22 0.0M
2024-09-02 185.76 188.46 184.44 188.04 0.0M
2024-08-30 183.35 187.20 182.75 182.99 0.0M
2024-08-29 178.80 189.22 178.80 187.63 0.0M
2024-08-28 186.80 187.85 178.80 180.00 0.0M
2024-08-27 185.64 187.57 182.02 185.24 0.0M
2024-08-26 190.25 192.00 182.32 185.11 0.0M
2024-08-23 188.62 193.65 187.74 189.71 0.0M
2024-08-22 195.11 198.00 191.73 191.73 0.0M
2024-08-21 192.30 197.09 191.94 193.45 0.0M
2024-08-20 195.31 196.37 191.75 192.71 0.0M
2024-08-19 186.90 189.35 185.94 189.01 0.0M
2024-08-16 190.57 190.79 184.35 186.79 0.0M
2024-08-15 176.30 186.47 175.00 186.06 0.0M
2024-08-14 174.80 175.50 170.00 175.33 0.0M
2024-08-13 166.55 172.25 164.44 172.25 0.0M
2024-08-12 163.45 166.91 160.94 162.99 0.0M
2024-08-09 159.91 164.00 157.51 160.44 0.0M
2024-08-08 147.76 158.69 144.88 157.88 0.0M
2024-08-07 155.11 161.30 153.66 159.84 0.0M
2024-08-06 154.35 156.18 147.43 153.79 0.0M
2024-08-05 139.10 152.00 131.42 150.02 0.0M
2024-08-02 167.87 169.44 157.74 161.48 0.0M
2024-08-01 194.03 195.62 183.15 183.15 0.0M
2024-07-31 182.37 190.35 182.37 190.35 0.0M
2024-07-30 182.76 185.10 176.83 176.87 0.0M
2024-07-29 185.07 187.82 180.86 180.86 0.0M
2024-07-26 180.16 182.57 178.15 179.59 0.0M
2024-07-25 183.97 184.26 173.50 182.36 0.0M
2024-07-24 198.42 199.32 187.53 188.18 0.0M
2024-07-23 203.94 209.00 202.76 208.86 0.0M
2024-07-22 199.55 206.66 199.00 200.80 0.0M
2024-07-19 201.88 205.42 198.00 198.00 0.0M
2024-07-18 209.54 210.04 200.00 200.00 0.0M
2024-07-17 220.08 220.08 208.58 209.00 0.0M
2024-07-16 225.98 227.60 222.26 223.70 0.0M
2024-07-15 226.28 231.08 225.38 228.84 0.0M
2024-07-12 220.62 227.66 219.14 226.72 0.0M
2024-07-11 236.26 239.54 223.78 223.78 0.0M
2024-07-10 231.18 233.20 231.08 232.74 0.0M
2024-07-09 231.52 233.00 230.54 231.10 0.0M
2024-07-08 227.02 229.48 227.02 229.30 0.0M
2024-07-05 222.76 226.40 220.00 226.38 0.0M
2024-07-04 221.74 222.10 220.52 220.98 0.0M
2024-07-03 217.02 219.98 215.92 219.50 0.0M
2024-07-02 209.06 214.26 208.00 214.26 0.0M
2024-07-01 209.62 209.78 204.04 208.84 0.0M
2024-06-28 214.04 218.60 212.74 213.70 0.0M
2024-06-27 209.72 212.88 209.30 209.30 0.0M
2024-06-26 210.82 212.78 208.76 209.48 0.0M
2024-06-25 202.52 208.28 201.96 208.26 0.0M
2024-06-24 210.42 210.46 204.36 206.84 0.0M
2024-06-21 212.24 212.42 209.36 210.60 0.0M
2024-06-20 219.90 221.28 214.04 216.72 0.0M
2024-06-19 217.10 217.40 216.60 217.40 0.0M
2024-06-18 216.00 217.90 213.96 214.70 0.0M
2024-06-17 210.06 210.98 207.80 210.58 0.0M
2024-06-14 206.96 208.00 204.32 207.14 0.0M
2024-06-13 205.62 206.50 203.34 204.98 0.0M
2024-06-12 194.80 201.98 194.80 201.22 0.0M
2024-06-11 189.73 191.40 188.50 190.97 0.0M
2024-06-10 187.51 190.22 186.79 190.22 0.0M
2024-06-07 187.82 189.50 184.60 188.57 0.0M
2024-06-06 187.33 188.56 186.90 187.01 0.0M
2024-06-05 177.07 184.65 177.00 184.65 0.0M
2024-06-04 173.53 175.31 171.73 173.53 0.0M
2024-06-03 175.70 178.20 172.95 174.64 0.0M
2024-05-31 173.27 175.61 166.30 166.84 0.0M
2024-05-30 177.26 179.57 175.50 176.59 0.0M
2024-05-29 181.77 182.74 178.94 181.60 0.0M
2024-05-28 183.55 184.82 182.48 182.94 0.0M
2024-05-27 182.21 183.52 181.72 183.52 0.0M
2024-05-24 178.10 183.31 177.42 182.64 0.0M
2024-05-23 184.29 186.40 180.68 183.33 0.0M
2024-05-22 179.81 181.32 178.96 181.01 0.0M
2024-05-21 178.13 178.61 176.53 178.23 0.0M
2024-05-20 175.72 178.70 175.11 178.50 0.0M
2024-05-17 175.76 176.62 175.00 175.13 0.0M
2024-05-16 177.09 178.40 176.40 178.06 0.0M
2024-05-15 169.32 174.20 169.31 174.03 0.0M
2024-05-14 166.90 168.40 164.82 167.52 0.0M
2024-05-13 167.09 167.79 165.80 166.62 0.0M
2024-05-10 166.46 168.00 164.50 165.46 0.0M
2024-05-09 163.73 165.60 162.56 165.56 0.0M
2024-05-08 165.14 166.25 161.64 164.61 0.0M
2024-05-07 164.18 166.00 163.56 165.95 0.0M
2024-05-06 160.12 162.12 159.65 162.12 0.0M
2024-05-03 153.19 160.00 153.01 158.78 0.0M
2024-05-02 148.76 150.43 145.54 148.28 0.0M
2024-04-30 158.11 158.11 154.60 154.84 0.0M
2024-04-29 157.68 159.19 156.49 156.49 0.0M
2024-04-26 153.85 157.63 152.20 156.75 0.0M
2024-04-25 146.60 147.79 143.25 144.85 0.0M
2024-04-24 154.01 155.00 151.88 152.57 0.0M
2024-04-23 145.20 150.21 144.83 150.10 0.0M
2024-04-22 143.27 144.60 140.34 141.58 0.0M
2024-04-19 147.40 149.79 144.40 144.40 0.0M
2024-04-18 155.18 155.18 150.78 153.94 0.0M
2024-04-17 158.46 161.36 155.25 155.25 0.0M
2024-04-16 158.60 160.08 157.17 159.63 0.0M
2024-04-15 169.68 171.29 166.58 168.26 0.0M
2024-04-12 175.20 175.30 168.40 169.92 0.0M
2024-04-11 166.50 168.72 164.70 168.37 0.0M
2024-04-10 169.39 170.90 161.26 165.38 0.0M
2024-04-09 167.84 169.30 163.67 165.27 0.0M
2024-04-08 167.28 169.32 166.81 167.89 0.0M
2024-04-05 163.18 168.20 161.69 167.66 0.0M
2024-04-04 171.20 174.60 171.20 173.21 0.0M
2024-04-03 168.57 172.00 166.90 171.82 0.0M
2024-04-02 174.60 175.32 166.42 168.32 0.0M
2024-03-28 174.16 174.51 172.69 173.05 0.0M
2024-03-27 173.46 175.60 170.77 171.98 0.0M
2024-03-26 175.30 176.05 174.39 175.38 0.0M
2024-03-25 174.81 175.26 170.99 174.06 0.0M
2024-03-22 175.47 176.15 173.25 174.50 0.0M
2024-03-21 175.36 178.60 174.63 178.28 0.0M
2024-03-20 166.25 168.28 165.89 166.41 0.0M
2024-03-19 164.53 165.80 161.10 165.11 0.0M
2024-03-18 163.25 168.48 162.86 166.69 0.0M
2024-03-15 165.01 167.50 158.44 160.31 0.0M
2024-03-14 169.00 169.50 164.91 167.00 0.0M
2024-03-13 171.41 171.41 166.04 166.87 0.0M
2024-03-12 167.17 170.91 163.60 168.67 0.0M
2024-03-11 164.35 165.55 162.35 164.53 0.0M
2024-03-08 173.33 176.70 170.00 170.64 0.0M
2024-03-07 164.82 173.06 163.91 172.53 0.0M
2024-03-06 166.51 168.92 165.92 167.90 0.0M
2024-03-05 171.71 171.71 163.68 164.59 0.0M
2024-03-04 176.11 177.00 174.20 174.33 0.0M
2024-03-01 171.10 173.40 168.10 172.95 0.0M
2024-02-29 163.54 168.20 162.12 166.23 0.0M
2024-02-28 166.30 166.30 164.50 165.68 0.0M
2024-02-27 165.93 167.38 165.11 166.04 0.0M
2024-02-26 165.45 167.20 165.40 166.99 0.0M
2024-02-23 167.68 170.47 165.97 167.03 0.0M
2024-02-22 162.72 166.54 162.72 166.54 0.0M
2024-02-21 155.76 155.76 152.55 153.47 0.0M
2024-02-20 160.18 160.18 154.00 154.75 0.0M
2024-02-19 161.41 162.53 161.02 162.04 0.0M
2024-02-16 167.35 168.80 161.00 164.47 0.0M
2024-02-15 166.62 166.62 162.50 163.80 0.0M
2024-02-14 162.00 164.11 160.79 162.34 0.0M
2024-02-13 166.81 166.95 158.35 161.60 0.0M
2024-02-12 169.00 171.21 168.64 171.21 0.0M
2024-02-09 165.44 168.00 164.80 167.39 0.0M
2024-02-08 163.87 165.21 162.96 164.91 0.0M
2024-02-07 158.34 164.70 158.34 162.98 0.0M
2024-02-06 161.69 161.90 157.77 158.73 0.0M
2024-02-05 159.79 161.13 157.62 158.58 0.0M
2024-02-02 155.54 159.21 154.00 159.21 0.0M
2024-02-01 150.05 150.63 147.89 148.18 0.0M
2024-01-31 152.98 153.25 147.62 149.17 0.0M
2024-01-30 158.75 159.87 157.32 157.85 0.0M
2024-01-29 155.36 156.39 155.00 155.85 0.0M
2024-01-26 153.52 156.88 153.00 156.39 0.0M
2024-01-25 156.43 159.90 156.08 159.78 0.0M
2024-01-24 156.52 159.80 156.52 158.61 0.0M
2024-01-23 152.34 153.67 151.11 152.13 0.0M
2024-01-22 153.40 154.85 151.61 153.01 0.0M
2024-01-19 145.12 147.25 144.88 146.46 0.0M
2024-01-18 138.04 143.07 138.04 143.07 0.0M
2024-01-17 136.68 137.84 133.69 136.89 0.0M
2024-01-16 135.83 141.42 135.83 140.77 0.0M
2024-01-15 139.41 139.75 138.56 138.89 0.0M
2024-01-12 137.61 140.15 137.35 138.63 0.0M
2024-01-11 139.70 140.50 134.69 134.69 0.0M
2024-01-10 136.27 137.20 135.12 136.22 0.0M
2024-01-09 133.69 134.72 131.55 134.59 0.0M
2024-01-08 126.78 131.35 125.41 131.14 0.0M
2024-01-05 125.99 129.21 124.54 128.20 0.0M
2024-01-04 129.55 129.85 126.67 129.01 0.0M
2024-01-03 132.42 132.64 129.55 130.01 0.0M
2024-01-02 139.21 139.42 132.00 133.95 0.0M