iShares Nasdaq 100 Swap UCITS ETF (AMS:NASQ)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.29
-0.02 (-0.27%)
At close: Oct 21, 2025
AMS:NASQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | -0.27% | 125,826 |
| Oct 20, 2025 | 6.26 | 6.26 | 6.25 | 6.31 | 6.31 | 2.39% | 160 |
| Oct 17, 2025 | 6.12 | 6.21 | 6.11 | 6.16 | 6.16 | -1.19% | 34,357 |
| Oct 16, 2025 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | -0.02% | 8,006 |
| Oct 15, 2025 | 6.20 | 6.25 | 6.20 | 6.24 | 6.24 | 1.40% | 51,721 |
| Oct 14, 2025 | 6.14 | 6.16 | 6.09 | 6.15 | 6.15 | -0.71% | 127,829 |
| Oct 13, 2025 | 6.18 | 6.20 | 6.18 | 6.19 | 6.19 | 0.23% | 56,417 |
| Oct 10, 2025 | 6.30 | 6.30 | 6.22 | 6.18 | 6.18 | -1.58% | 86,258 |
| Oct 9, 2025 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | 0.02% | 43,151 |
| Oct 8, 2025 | 6.23 | 6.25 | 6.23 | 6.28 | 6.28 | 0.63% | 16,701 |
| Oct 7, 2025 | 6.26 | 6.26 | 6.26 | 6.24 | 6.24 | -0.30% | - |
| Oct 6, 2025 | 6.24 | 6.27 | 6.24 | 6.26 | 6.26 | 0.11% | 2 |
| Oct 3, 2025 | 6.27 | 6.27 | 6.23 | 6.25 | 6.25 | 0.35% | 20,433 |
| Oct 2, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.65% | - |
| Oct 1, 2025 | 6.13 | 6.16 | 6.13 | 6.19 | 6.19 | 0.49% | 11,086 |
| Sep 30, 2025 | 6.16 | 6.17 | 6.16 | 6.16 | 6.16 | -0.32% | 14,856 |
| Sep 29, 2025 | 6.17 | 6.19 | 6.17 | 6.18 | 6.18 | 0.98% | 30 |
| Sep 26, 2025 | 6.12 | 6.13 | 6.11 | 6.12 | 6.12 | 0.13% | 19,177 |
| Sep 25, 2025 | 6.14 | 6.14 | 6.09 | 6.11 | 6.11 | -0.75% | 17,524 |
| Sep 24, 2025 | 6.18 | 6.18 | 6.17 | 6.16 | 6.16 | -0.66% | 13,531 |
| Sep 23, 2025 | 6.21 | 6.21 | 6.21 | 6.20 | 6.20 | 0.16% | 50 |
| Sep 22, 2025 | 6.16 | 6.16 | 6.15 | 6.19 | 6.19 | 0.78% | 1 |
| Sep 19, 2025 | 6.13 | 6.16 | 6.13 | 6.14 | 6.14 | -0.26% | 54,870 |
| Sep 18, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | 1.63% | 463,632 |
| Sep 17, 2025 | 6.09 | 6.09 | 6.09 | 6.06 | 6.06 | -0.46% | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.09 | 6.09 | 0.10% | 125 |
| Sep 15, 2025 | 6.05 | 6.07 | 6.05 | 6.08 | 6.08 | 0.71% | 17,502 |
| Sep 12, 2025 | 6.02 | 6.02 | 6.02 | 6.04 | 6.04 | 0.23% | - |
| Sep 11, 2025 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | 0.42% | 22,748 |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 4 |
| Sep 9, 2025 | 5.97 | 5.97 | 5.97 | 5.96 | 5.96 | -0.35% | - |
| Sep 8, 2025 | 5.95 | 5.97 | 5.95 | 5.98 | 5.98 | 1.08% | 38,637 |
| Sep 5, 2025 | 5.95 | 5.96 | 5.89 | 5.91 | 5.91 | 0.32% | 52,505 |
| Sep 4, 2025 | 5.88 | 5.88 | 5.88 | 5.90 | 5.90 | 0.58% | - |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 1.38% | 25 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.85 | 5.78 | 5.78 | -1.68% | 15,498 |
| Sep 1, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.88 | 0.10% | 30 |
| Aug 29, 2025 | 5.93 | 5.93 | 5.89 | 5.87 | 5.87 | -0.79% | 52,750 |
| Aug 28, 2025 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.39% | 21,194 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 0.34% | 17,501 |
| Aug 26, 2025 | 5.86 | 5.87 | 5.86 | 5.88 | 5.88 | -0.34% | 10 |
| Aug 25, 2025 | 5.88 | 5.89 | 5.88 | 5.90 | 5.90 | -0.08% | 17,551 |
| Aug 22, 2025 | 5.79 | 5.91 | 5.79 | 5.90 | 5.90 | 1.57% | 156,997 |
| Aug 21, 2025 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | 0.24% | 27,781 |
| Aug 20, 2025 | 5.84 | 5.85 | 5.84 | 5.80 | 5.80 | -1.50% | 3 |
| Aug 19, 2025 | 5.93 | 5.94 | 5.92 | 5.89 | 5.89 | -0.67% | 17,503 |
| Aug 18, 2025 | 5.94 | 5.94 | 5.94 | 5.93 | 5.93 | -0.25% | - |
| Aug 15, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.35% | 52,513 |
| Aug 14, 2025 | 5.97 | 5.98 | 5.95 | 5.96 | 5.96 | -0.10% | 41,915 |
| Aug 13, 2025 | 5.98 | 5.98 | 5.98 | 5.97 | 5.97 | 0.39% | - |