iShares Nasdaq 100 Swap UCITS ETF (AMS:NASQ)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.30
+0.12 (1.98%)
Last updated: Mar 4, 2026, 3:18 PM CET
AMS:NASQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.18 | 6.25 | 6.18 | 6.30 | 6.30 | 1.98% | 20,202 |
| Mar 3, 2026 | 6.19 | 6.19 | 6.11 | 6.18 | 6.18 | -0.98% | 49,281 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.15 | 6.24 | 6.24 | -0.37% | - |
| Feb 27, 2026 | 6.29 | 6.29 | 6.22 | 6.26 | 6.26 | -0.37% | 5,571 |
| Feb 26, 2026 | 6.36 | 6.36 | 6.36 | 6.28 | 6.28 | -0.91% | 200 |
| Feb 25, 2026 | 6.28 | 6.35 | 6.28 | 6.34 | 6.34 | 1.15% | 8 |
| Feb 24, 2026 | 6.21 | 6.21 | 6.21 | 6.27 | 6.27 | 0.97% | - |
| Feb 23, 2026 | 6.24 | 6.26 | 6.24 | 6.21 | 6.21 | -0.78% | 2 |
| Feb 20, 2026 | 6.25 | 6.25 | 6.22 | 6.26 | 6.26 | 0.43% | 47,696 |
| Feb 19, 2026 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -0.84% | 5 |
| Feb 18, 2026 | 6.23 | 6.24 | 6.23 | 6.28 | 6.28 | 1.49% | 17,501 |
| Feb 17, 2026 | 6.19 | 6.19 | 6.14 | 6.19 | 6.19 | 0.02% | 30,424 |
| Feb 16, 2026 | 6.22 | 6.22 | 6.22 | 6.19 | 6.19 | -0.50% | - |
| Feb 13, 2026 | 6.20 | 6.24 | 6.19 | 6.22 | 6.22 | 0.13% | 74,289 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.32 | 6.21 | 6.21 | -1.44% | 16,701 |
| Feb 11, 2026 | 6.32 | 6.32 | 6.32 | 6.30 | 6.30 | -0.61% | 19,717 |
| Feb 10, 2026 | 6.34 | 6.36 | 6.34 | 6.34 | 6.34 | -0.02% | 21,594 |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.34 | 6.34 | 1.44% | 25 |
| Feb 6, 2026 | 6.13 | 6.13 | 6.13 | 6.25 | 6.25 | 0.92% | - |
| Feb 5, 2026 | 6.27 | 6.27 | 6.17 | 6.20 | 6.20 | -1.35% | 59,516 |
| Feb 4, 2026 | 6.37 | 6.37 | 6.34 | 6.28 | 6.28 | -1.43% | 15,520 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.43 | 6.37 | 6.37 | -1.50% | 50,683 |
| Feb 2, 2026 | 6.34 | 6.47 | 6.34 | 6.47 | 6.47 | 0.36% | 10,412 |
| Jan 30, 2026 | 6.43 | 6.46 | 6.43 | 6.45 | 6.45 | 0.45% | 172,058 |
| Jan 29, 2026 | 6.56 | 6.56 | 6.48 | 6.42 | 6.42 | -1.85% | 21,900 |
| Jan 28, 2026 | 6.57 | 6.57 | 6.55 | 6.54 | 6.54 | 0.37% | 3,000 |
| Jan 27, 2026 | 6.49 | 6.51 | 6.48 | 6.52 | 6.52 | 0.73% | 233,833 |
| Jan 26, 2026 | 6.42 | 6.46 | 6.42 | 6.47 | 6.47 | 0.47% | 27,939 |
| Jan 23, 2026 | 6.41 | 6.43 | 6.39 | 6.44 | 6.44 | 0.47% | 22,651 |
| Jan 22, 2026 | 6.39 | 6.41 | 6.38 | 6.41 | 6.41 | 0.88% | 43,129 |
| Jan 21, 2026 | 6.29 | 6.36 | 6.25 | 6.35 | 6.35 | 0.21% | 68,406 |
| Jan 20, 2026 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 0.28% | 58,944 |
| Jan 19, 2026 | 6.33 | 6.33 | 6.33 | 6.32 | 6.32 | -1.48% | - |
| Jan 16, 2026 | 6.45 | 6.45 | 6.44 | 6.42 | 6.42 | -0.76% | 90,100 |
| Jan 15, 2026 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | 1.32% | 23,571 |
| Jan 14, 2026 | 6.45 | 6.45 | 6.36 | 6.38 | 6.38 | -1.25% | 20,068 |
| Jan 13, 2026 | 6.46 | 6.46 | 6.45 | 6.46 | 6.46 | -0.12% | 76,177 |
| Jan 12, 2026 | 6.42 | 6.47 | 6.40 | 6.47 | 6.47 | 0.33% | 87,793 |
| Jan 9, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.91% | 106,156 |
| Jan 8, 2026 | 6.42 | 6.43 | 6.39 | 6.39 | 6.39 | -0.99% | 114,017 |
| Jan 7, 2026 | 6.42 | 6.42 | 6.42 | 6.46 | 6.46 | 0.84% | - |
| Jan 6, 2026 | 6.39 | 6.42 | 6.38 | 6.40 | 6.40 | - | 4,152 |
| Jan 5, 2026 | 6.35 | 6.35 | 6.35 | 6.40 | 6.40 | 1.22% | 28 |
| Jan 2, 2026 | 6.39 | 6.41 | 6.34 | 6.32 | 6.32 | -0.91% | 51,848 |
| Dec 31, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.53% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.42 | 6.42 | 0.28% | 26,931 |
| Dec 29, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.40% | 400 |
| Dec 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.28% | 6 |
| Dec 23, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.41 | 0.16% | - |
| Dec 22, 2025 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 0.69% | 19,527 |