PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (BIT:EQQQ)
Italy · Delayed Price · Currency is EUR 514.74
-6.75 (-1.29%)
Oct 17, 2025, 5:35 PM CET
BIT:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 509.46 | 519.39 | 507.00 | 515.04 | 515.00 | -1.07% | 5,507 |
| Oct 16, 2025 | 521.80 | 524.00 | 520.60 | 520.60 | 520.60 | -0.50% | 1,626 |
| Oct 15, 2025 | 519.60 | 524.40 | 519.00 | 523.20 | 523.20 | 1.12% | 2,837 |
| Oct 14, 2025 | 517.90 | 519.00 | 512.70 | 517.40 | 517.40 | -0.90% | 3,004 |
| Oct 13, 2025 | 519.30 | 522.50 | 518.40 | 522.10 | 522.10 | 0.97% | 9,283 |
| Oct 10, 2025 | 531.00 | 532.50 | 517.10 | 517.10 | 517.10 | -2.29% | 6,842 |
| Oct 9, 2025 | 529.30 | 530.00 | 528.10 | 529.20 | 529.20 | 0.47% | 7,916 |
| Oct 8, 2025 | 523.00 | 526.70 | 522.10 | 526.70 | 526.70 | 1.09% | 4,470 |
| Oct 7, 2025 | 522.00 | 525.30 | 520.70 | 521.00 | 521.00 | - | 2,990 |
| Oct 6, 2025 | 520.40 | 523.70 | 519.50 | 521.00 | 521.00 | 0.39% | 4,233 |
| Oct 3, 2025 | 521.00 | 521.00 | 518.00 | 519.00 | 519.00 | - | 5,943 |
| Oct 2, 2025 | 517.60 | 520.00 | 517.10 | 519.00 | 519.00 | 0.89% | 7,319 |
| Oct 1, 2025 | 507.90 | 514.40 | 507.80 | 514.40 | 514.40 | 0.43% | 3,663 |
| Sep 30, 2025 | 512.10 | 513.30 | 510.90 | 512.20 | 512.20 | -0.43% | 2,467 |
| Sep 29, 2025 | 513.40 | 515.50 | 512.80 | 514.40 | 514.40 | 0.83% | 3,448 |
| Sep 26, 2025 | 511.09 | 513.05 | 508.27 | 510.19 | 510.19 | -0.28% | 3,211 |
| Sep 25, 2025 | 509.81 | 511.62 | 506.00 | 511.62 | 511.62 | 0.04% | 4,083 |
| Sep 24, 2025 | 510.82 | 513.51 | 510.44 | 511.42 | 511.42 | -0.23% | 2,833 |
| Sep 23, 2025 | 513.33 | 513.85 | 511.66 | 512.61 | 512.61 | 0.09% | 2,609 |
| Sep 22, 2025 | 511.77 | 512.58 | 508.86 | 512.13 | 512.13 | 0.47% | 5,265 |
| Sep 19, 2025 | 507.88 | 510.81 | 507.39 | 509.74 | 509.74 | 0.07% | 1,620 |
| Sep 18, 2025 | 505.02 | 509.50 | 504.15 | 509.39 | 509.39 | 2.19% | 3,901 |
| Sep 17, 2025 | 501.12 | 501.74 | 498.43 | 498.48 | 498.48 | -0.52% | 3,924 |
| Sep 16, 2025 | 504.56 | 505.55 | 500.98 | 501.08 | 501.08 | -0.51% | 2,696 |
| Sep 15, 2025 | 503.21 | 504.18 | 500.92 | 503.63 | 503.63 | 0.26% | 3,115 |
| Sep 12, 2025 | 499.76 | 502.43 | 499.51 | 502.31 | 502.31 | 0.42% | 2,498 |
| Sep 11, 2025 | 499.66 | 501.50 | 498.17 | 500.23 | 500.23 | 0.23% | 2,114 |
| Sep 10, 2025 | 500.12 | 501.37 | 498.50 | 499.10 | 498.74 | 0.71% | 4,019 |
| Sep 9, 2025 | 495.32 | 496.65 | 494.80 | 495.59 | 495.23 | -0.17% | 1,912 |
| Sep 8, 2025 | 494.94 | 496.73 | 494.45 | 496.41 | 496.05 | 1.00% | 2,347 |
| Sep 5, 2025 | 497.17 | 498.00 | 489.01 | 491.48 | 491.13 | -0.44% | 3,026 |
| Sep 4, 2025 | 492.14 | 494.00 | 491.90 | 493.65 | 493.29 | 0.81% | 4,251 |
| Sep 3, 2025 | 490.25 | 492.42 | 489.69 | 489.69 | 489.34 | 1.21% | 2,078 |
| Sep 2, 2025 | 488.94 | 489.45 | 483.84 | 483.84 | 483.49 | -1.28% | 2,366 |
| Sep 1, 2025 | 488.56 | 490.19 | 488.34 | 490.10 | 489.75 | 0.11% | 689 |
| Aug 29, 2025 | 496.25 | 496.40 | 489.00 | 489.58 | 489.23 | -1.14% | 6,451 |
| Aug 28, 2025 | 495.15 | 496.39 | 493.06 | 495.23 | 494.87 | -0.13% | 2,148 |
| Aug 27, 2025 | 495.59 | 497.30 | 494.76 | 495.86 | 495.50 | 0.79% | 1,918 |
| Aug 26, 2025 | 492.12 | 492.73 | 490.74 | 491.97 | 491.62 | -0.09% | 1,222 |
| Aug 25, 2025 | 489.86 | 492.43 | 489.00 | 492.43 | 492.08 | 0.13% | 2,268 |
| Aug 22, 2025 | 487.06 | 495.00 | 487.06 | 491.81 | 491.46 | 0.77% | 2,061 |
| Aug 21, 2025 | 489.94 | 489.94 | 486.20 | 488.06 | 487.71 | 0.53% | 2,750 |
| Aug 20, 2025 | 489.87 | 490.54 | 481.37 | 485.47 | 485.12 | -1.45% | 4,446 |
| Aug 19, 2025 | 496.17 | 496.80 | 491.64 | 492.60 | 492.25 | -0.59% | 593 |
| Aug 18, 2025 | 496.24 | 496.78 | 495.25 | 495.53 | 495.17 | -0.79% | 1,748 |
| Aug 14, 2025 | 498.65 | 501.10 | 497.01 | 499.50 | 499.14 | 0.44% | 1,207 |
| Aug 13, 2025 | 499.10 | 500.46 | 497.20 | 497.33 | 496.97 | 0.05% | 1,978 |
| Aug 12, 2025 | 496.04 | 498.52 | 493.96 | 497.08 | 496.72 | -0.19% | 8,182 |
| Aug 11, 2025 | 496.03 | 498.72 | 494.77 | 498.01 | 497.65 | 0.89% | 2,729 |
| Aug 8, 2025 | 491.52 | 494.83 | 491.50 | 493.60 | 493.24 | 0.33% | 1,778 |