iShares Nasdaq 100 Swap UCITS ETF (AMS:NASQ)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.20
-0.08 (-1.35%)
At close: Feb 5, 2026
AMS:NASQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 6.31 | 6.34 | 6.31 | 6.35 | 6.35 | 0.76% | 33,402 |
| Dec 18, 2025 | 6.23 | 6.23 | 6.23 | 6.30 | 6.30 | 1.16% | 200 |
| Dec 17, 2025 | 6.31 | 6.33 | 6.31 | 6.23 | 6.23 | -0.59% | 25 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.27 | -1.04% | - |
| Dec 15, 2025 | 6.33 | 6.37 | 6.29 | 6.34 | 6.34 | 0.11% | 53,082 |
| Dec 12, 2025 | 6.44 | 6.44 | 6.31 | 6.33 | 6.33 | -0.92% | 87,151 |
| Dec 11, 2025 | 6.40 | 6.43 | 6.39 | 6.39 | 6.39 | -0.65% | 15,903 |
| Dec 10, 2025 | 6.45 | 6.45 | 6.42 | 6.43 | 6.43 | -0.17% | 63,608 |
| Dec 9, 2025 | 6.44 | 6.44 | 6.42 | 6.44 | 6.44 | 0.12% | 31,382 |
| Dec 8, 2025 | 6.47 | 6.47 | 6.44 | 6.43 | 6.43 | -0.12% | 46,445 |
| Dec 5, 2025 | 6.45 | 6.48 | 6.44 | 6.44 | 6.44 | 0.47% | 65,864 |
| Dec 4, 2025 | 6.43 | 6.43 | 6.43 | 6.41 | 6.41 | 0.11% | - |
| Dec 3, 2025 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 0.42% | 63,609 |
| Dec 2, 2025 | 6.35 | 6.42 | 6.35 | 6.38 | 6.38 | 0.35% | 43,626 |
| Dec 1, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | -0.02% | 7,259 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.36 | 6.36 | 0.35% | 1,093 |
| Nov 27, 2025 | 6.34 | 6.34 | 6.34 | 6.33 | 6.33 | -0.08% | - |
| Nov 26, 2025 | 6.31 | 6.33 | 6.30 | 6.34 | 6.34 | 1.90% | 44,205 |