PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (BIT:EQQQ)
Italy · Delayed Price · Currency is EUR 520.30
+3.07 (0.59%)
Feb 12, 2026, 12:07 PM CET
BIT:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 520.52 | 520.56 | 519.64 | 520.30 | - | 0.59% | 384 |
| Feb 11, 2026 | 516.66 | 522.50 | 514.62 | 517.23 | 517.23 | -0.28% | 2,836 |
| Feb 10, 2026 | 518.19 | 520.12 | 516.94 | 518.69 | 518.69 | -0.09% | 1,941 |
| Feb 9, 2026 | 517.40 | 519.18 | 511.52 | 519.16 | 519.16 | 0.60% | 1,404 |
| Feb 6, 2026 | 506.53 | 516.07 | 506.53 | 516.07 | 516.07 | 0.77% | 4,257 |
| Feb 5, 2026 | 517.43 | 518.38 | 506.81 | 512.15 | 512.15 | -1.01% | 4,994 |
| Feb 4, 2026 | 524.21 | 525.34 | 517.23 | 517.38 | 517.38 | -1.64% | 2,694 |
| Feb 3, 2026 | 535.88 | 536.39 | 525.70 | 526.02 | 526.02 | -1.46% | 3,574 |
| Feb 2, 2026 | 520.84 | 534.00 | 520.59 | 533.83 | 533.83 | 0.98% | 3,523 |
| Jan 30, 2026 | 524.29 | 530.00 | 523.62 | 528.66 | 528.66 | 1.01% | 1,526 |
| Jan 29, 2026 | 533.18 | 534.22 | 520.88 | 523.35 | 523.35 | -1.87% | 2,329 |
| Jan 28, 2026 | 534.10 | 535.02 | 532.99 | 533.33 | 533.33 | 0.68% | 3,189 |
| Jan 27, 2026 | 533.25 | 533.35 | 528.03 | 529.75 | 529.75 | -0.08% | 2,641 |
| Jan 26, 2026 | 527.82 | 530.19 | 525.00 | 530.19 | 530.19 | -0.57% | 6,100 |
| Jan 23, 2026 | 532.09 | 534.38 | 529.33 | 533.22 | 533.22 | 0.35% | 1,157 |
| Jan 22, 2026 | 532.57 | 534.78 | 530.00 | 531.35 | 531.35 | 0.73% | 3,199 |
| Jan 21, 2026 | 523.21 | 529.14 | 519.00 | 527.51 | 527.51 | 0.20% | 5,006 |
| Jan 20, 2026 | 524.95 | 526.58 | 520.13 | 526.45 | 526.45 | -0.45% | 13,346 |
| Jan 19, 2026 | 530.19 | 531.35 | 527.27 | 528.82 | 528.82 | -1.84% | 4,106 |
| Jan 16, 2026 | 540.85 | 541.47 | 537.11 | 538.75 | 538.75 | -0.64% | 5,616 |
| Jan 15, 2026 | 536.55 | 543.67 | 536.55 | 542.23 | 542.23 | 1.84% | 5,380 |
| Jan 14, 2026 | 539.55 | 539.70 | 531.09 | 532.45 | 532.45 | -1.65% | 1,756 |
| Jan 13, 2026 | 539.69 | 542.00 | 538.42 | 541.39 | 541.39 | 0.32% | 2,047 |
| Jan 12, 2026 | 535.07 | 540.06 | 532.94 | 539.66 | 539.66 | -0.03% | 2,543 |
| Jan 9, 2026 | 535.44 | 540.15 | 535.10 | 539.82 | 539.82 | 1.11% | 5,770 |
| Jan 8, 2026 | 535.73 | 537.42 | 532.99 | 533.89 | 533.89 | -0.77% | 3,750 |
| Jan 7, 2026 | 535.55 | 538.50 | 534.31 | 538.04 | 538.04 | 0.79% | 2,883 |
| Jan 6, 2026 | 530.28 | 535.11 | 528.83 | 533.84 | 533.84 | 0.35% | 1,501 |
| Jan 5, 2026 | 529.31 | 533.02 | 529.09 | 531.97 | 531.97 | 1.31% | 1,993 |
| Jan 2, 2026 | 530.53 | 533.56 | 523.00 | 525.11 | 525.11 | -1.19% | 2,683 |
| Dec 30, 2025 | 529.82 | 531.50 | 529.62 | 531.41 | 531.41 | 0.31% | 4,409 |
| Dec 29, 2025 | 530.79 | 531.38 | 528.40 | 529.79 | 529.79 | -0.19% | 3,001 |
| Dec 24, 2025 | 530.40 | 530.90 | 529.70 | 530.80 | 530.80 | 0.21% | 441 |
| Dec 23, 2025 | 528.49 | 530.03 | 527.00 | 529.67 | 529.67 | 0.05% | 851 |
| Dec 22, 2025 | 530.74 | 531.27 | 528.80 | 529.43 | 529.43 | 0.24% | 2,237 |
| Dec 19, 2025 | 524.79 | 528.64 | 523.04 | 528.17 | 528.17 | 0.81% | 3,537 |
| Dec 18, 2025 | 516.64 | 524.03 | 516.26 | 523.94 | 523.94 | 1.65% | 3,205 |
| Dec 17, 2025 | 524.97 | 527.04 | 515.42 | 515.42 | 515.42 | -0.63% | 6,674 |
| Dec 16, 2025 | 517.56 | 520.77 | 517.05 | 518.69 | 518.69 | -0.95% | 5,404 |
| Dec 15, 2025 | 526.24 | 528.30 | 520.99 | 523.64 | 523.64 | -0.28% | 3,180 |
| Dec 12, 2025 | 534.18 | 534.42 | 523.27 | 525.10 | 525.10 | -0.95% | 2,476 |
| Dec 11, 2025 | 532.92 | 535.17 | 528.65 | 530.13 | 530.13 | -1.49% | 4,491 |
| Dec 10, 2025 | 539.83 | 540.12 | 536.23 | 538.15 | 537.79 | -0.29% | 2,199 |
| Dec 9, 2025 | 539.49 | 539.81 | 536.93 | 539.71 | 539.35 | 0.17% | 1,897 |
| Dec 8, 2025 | 540.44 | 542.00 | 538.75 | 538.80 | 538.44 | -0.07% | 699 |
| Dec 5, 2025 | 539.18 | 541.88 | 536.43 | 539.18 | 538.82 | 0.60% | 1,646 |
| Dec 4, 2025 | 537.22 | 538.31 | 535.50 | 535.98 | 535.63 | 0.14% | 2,057 |
| Dec 3, 2025 | 538.12 | 538.30 | 532.42 | 535.24 | 534.89 | 0.02% | 3,204 |
| Dec 2, 2025 | 532.77 | 539.73 | 532.74 | 535.11 | 534.76 | 0.41% | 2,497 |
| Dec 1, 2025 | 531.63 | 533.43 | 528.45 | 532.94 | 532.59 | -0.32% | 5,343 |