WisdomTree U.S. Quality S... (QSY)
63.37
0.08 (0.13%)
At close: Dec 31, 2021, 9:00 PM
ADBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 60.23 | 60.43 | 59.88 | 60.43 | 0.25 | 0.42% | 8,502 |
| Oct 3, 2023 | 60.71 | 60.94 | 60.02 | 60.18 | -1.01 | -1.65% | 12,698 |
| Oct 2, 2023 | 61.79 | 61.79 | 61.00 | 61.19 | -0.58 | -0.94% | 13,550 |
| Sep 29, 2023 | 62.44 | 62.48 | 61.71 | 61.77 | -0.36 | -0.58% | 4,141 |
| Sep 28, 2023 | 61.50 | 62.21 | 61.50 | 62.13 | 0.69 | 1.12% | 3,021 |
| Sep 27, 2023 | 61.38 | 61.73 | 61.13 | 61.44 | 0.37 | 0.61% | 12,364 |
| Sep 26, 2023 | 61.43 | 61.49 | 61.02 | 61.07 | -0.86 | -1.39% | 20,641 |
| Sep 25, 2023 | 61.57 | 61.99 | 61.44 | 61.93 | 0.11 | 0.18% | 8,355 |
| Sep 22, 2023 | 62.04 | 62.20 | 61.82 | 61.82 | -0.22 | -0.35% | 20,379 |
| Sep 21, 2023 | 62.94 | 62.94 | 62.00 | 62.04 | -0.79 | -1.26% | 58,549 |
| Sep 20, 2023 | 63.61 | 63.65 | 62.83 | 62.83 | -0.42 | -0.66% | 7,387 |
| Sep 19, 2023 | 63.42 | 63.42 | 62.99 | 63.25 | -0.03 | -0.05% | 4,064 |
| Sep 18, 2023 | 63.31 | 63.38 | 63.22 | 63.28 | 0.13 | 0.21% | 6,425 |
| Sep 15, 2023 | 63.67 | 63.67 | 63.02 | 63.15 | -0.89 | -1.39% | 6,643 |
| Sep 14, 2023 | 63.57 | 64.04 | 63.57 | 64.04 | 0.88 | 1.39% | 12,752 |
| Sep 13, 2023 | 63.69 | 63.69 | 63.08 | 63.16 | -0.41 | -0.64% | 7,507 |
| Sep 12, 2023 | 63.56 | 63.89 | 63.44 | 63.57 | 0.00 | 0.00% | 29,283 |
| Sep 11, 2023 | 63.87 | 64.04 | 63.54 | 63.57 | 0.08 | 0.13% | 8,449 |
| Sep 8, 2023 | 63.65 | 63.74 | 63.44 | 63.49 | 0.16 | 0.25% | 3,260 |
| Sep 7, 2023 | 63.51 | 63.51 | 63.19 | 63.33 | -0.37 | -0.58% | 8,884 |
| Sep 6, 2023 | 63.58 | 63.74 | 63.39 | 63.70 | 0.02 | 0.03% | 50,694 |
| Sep 5, 2023 | 64.91 | 64.91 | 63.68 | 63.68 | -1.11 | -1.71% | 13,552 |
| Sep 1, 2023 | 65.20 | 65.20 | 64.65 | 64.79 | 0.35 | 0.54% | 5,173 |
| Aug 31, 2023 | 64.63 | 64.75 | 64.44 | 64.44 | 0.00 | 0.00% | 9,717 |
| Aug 30, 2023 | 64.25 | 64.62 | 64.25 | 64.44 | 0.12 | 0.19% | 8,550 |
| Aug 29, 2023 | 63.45 | 64.32 | 63.45 | 64.32 | 0.85 | 1.34% | 9,857 |
| Aug 28, 2023 | 63.17 | 63.67 | 63.17 | 63.47 | 0.61 | 0.97% | 17,757 |
| Aug 25, 2023 | 62.98 | 63.07 | 62.46 | 62.86 | 0.10 | 0.16% | 16,023 |
| Aug 24, 2023 | 63.32 | 63.32 | 62.76 | 62.76 | -0.37 | -0.59% | 2,527 |
| Aug 23, 2023 | 62.80 | 63.24 | 62.80 | 63.13 | 0.43 | 0.69% | 3,142 |
| Aug 22, 2023 | 63.22 | 63.22 | 62.66 | 62.70 | -0.36 | -0.57% | 6,979 |
| Aug 21, 2023 | 63.23 | 63.28 | 62.76 | 63.06 | -0.04 | -0.06% | 3,785 |
| Aug 18, 2023 | 62.64 | 63.23 | 62.40 | 63.10 | 0.24 | 0.38% | 8,463 |
| Aug 17, 2023 | 63.82 | 63.82 | 62.86 | 62.86 | -0.67 | -1.05% | 4,902 |
| Aug 16, 2023 | 63.98 | 64.29 | 63.49 | 63.53 | -0.57 | -0.89% | 59,558 |
| Aug 15, 2023 | 64.41 | 64.41 | 64.07 | 64.10 | -0.90 | -1.38% | 6,360 |
| Aug 14, 2023 | 64.76 | 65.00 | 64.51 | 65.00 | 0.41 | 0.63% | 7,479 |
| Aug 11, 2023 | 64.43 | 64.76 | 64.42 | 64.59 | 0.03 | 0.05% | 5,945 |
| Aug 10, 2023 | 65.35 | 65.35 | 64.31 | 64.56 | -0.03 | -0.05% | 7,252 |
| Aug 9, 2023 | 64.81 | 64.94 | 64.59 | 64.59 | -0.21 | -0.32% | 13,450 |
| Aug 8, 2023 | 64.26 | 64.80 | 64.04 | 64.80 | -0.12 | -0.18% | 5,909 |
| Aug 7, 2023 | 64.69 | 65.02 | 64.69 | 64.92 | 0.58 | 0.90% | 4,974 |
| Aug 4, 2023 | 64.74 | 65.08 | 64.34 | 64.34 | -0.23 | -0.36% | 1,475 |
| Aug 3, 2023 | 64.28 | 64.69 | 64.28 | 64.57 | -0.10 | -0.15% | 30,027 |
| Aug 2, 2023 | 64.78 | 64.82 | 64.47 | 64.67 | -0.62 | -0.95% | 9,330 |
| Aug 1, 2023 | 65.17 | 65.32 | 64.96 | 65.29 | 0.13 | 0.20% | 6,391 |
| Jul 31, 2023 | 65.18 | 65.18 | 65.07 | 65.16 | 0.26 | 0.40% | 1,543 |
| Jul 28, 2023 | 64.87 | 64.90 | 64.63 | 64.90 | 0.41 | 0.64% | 5,147 |
| Jul 27, 2023 | 65.13 | 65.36 | 64.45 | 64.49 | -0.24 | -0.37% | 8,026 |
| Jul 26, 2023 | 64.72 | 64.95 | 64.63 | 64.73 | -0.02 | -0.03% | 4,098 |