PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (BIT:EQQQ)
Italy · Delayed Price · Currency is EUR 499.61
+2.28 (0.46%)
Aug 14, 2025, 3:44 PM CET
BIT:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 499.10 | 500.46 | 497.20 | 497.33 | 497.33 | 0.05% | 1,978 |
| Aug 12, 2025 | 496.04 | 498.52 | 493.96 | 497.08 | 497.08 | -0.19% | 8,182 |
| Aug 11, 2025 | 496.03 | 498.72 | 494.77 | 498.01 | 498.01 | 0.89% | 2,729 |
| Aug 8, 2025 | 491.52 | 494.83 | 491.50 | 493.60 | 493.60 | 0.33% | 1,778 |
| Aug 7, 2025 | 489.37 | 494.31 | 489.37 | 491.97 | 491.97 | 0.81% | 3,131 |
| Aug 6, 2025 | 487.82 | 488.00 | 484.84 | 488.00 | 488.00 | 0.24% | 1,878 |
| Aug 5, 2025 | 492.39 | 493.48 | 486.82 | 486.83 | 486.83 | -0.30% | 2,251 |
| Aug 4, 2025 | 483.20 | 488.64 | 483.11 | 488.29 | 488.29 | 1.12% | 5,138 |
| Aug 1, 2025 | 494.95 | 495.09 | 479.26 | 482.87 | 482.87 | -3.52% | 13,486 |
| Jul 31, 2025 | 505.09 | 507.11 | 499.25 | 500.47 | 500.47 | 0.62% | 6,626 |
| Jul 30, 2025 | 494.25 | 498.64 | 493.61 | 497.39 | 497.39 | 0.62% | 1,942 |
| Jul 29, 2025 | 495.76 | 497.67 | 494.31 | 494.31 | 494.31 | 0.66% | 2,525 |
| Jul 28, 2025 | 488.50 | 491.50 | 488.11 | 491.05 | 491.05 | 1.24% | 3,247 |
| Jul 25, 2025 | 483.78 | 485.03 | 483.00 | 485.03 | 485.03 | 0.56% | 1,913 |
| Jul 24, 2025 | 482.81 | 483.85 | 480.89 | 482.31 | 482.31 | 0.31% | 2,874 |
| Jul 23, 2025 | 481.32 | 482.06 | 480.05 | 480.83 | 480.83 | -0.01% | 2,313 |
| Jul 22, 2025 | 484.54 | 485.17 | 480.18 | 480.88 | 480.88 | -0.89% | 987 |
| Jul 21, 2025 | 485.48 | 487.00 | 484.00 | 485.20 | 485.20 | 0.24% | 11,904 |
| Jul 18, 2025 | 486.34 | 486.39 | 483.42 | 484.02 | 484.02 | -0.46% | 18,927 |
| Jul 17, 2025 | 484.82 | 486.35 | 483.28 | 486.24 | 486.24 | 2.38% | 4,982 |
| Jul 16, 2025 | 479.57 | 483.05 | 474.93 | 474.93 | 474.93 | -1.90% | 2,193 |
| Jul 15, 2025 | 480.88 | 484.12 | 480.39 | 484.12 | 484.12 | 1.52% | 3,165 |
| Jul 14, 2025 | 475.18 | 477.94 | 473.93 | 476.87 | 476.87 | 0.18% | 5,198 |
| Jul 11, 2025 | 476.81 | 477.52 | 474.00 | 476.01 | 476.01 | -0.35% | 2,458 |
| Jul 10, 2025 | 475.02 | 478.17 | 475.02 | 477.70 | 477.70 | 0.37% | 5,159 |
| Jul 9, 2025 | 473.41 | 478.59 | 473.12 | 475.92 | 475.92 | 0.43% | 2,774 |
| Jul 8, 2025 | 473.23 | 475.27 | 472.95 | 473.89 | 473.89 | 0.14% | 2,153 |
| Jul 7, 2025 | 473.12 | 475.39 | 472.91 | 473.22 | 473.22 | 0.34% | 3,115 |
| Jul 4, 2025 | 473.34 | 473.34 | 471.24 | 471.62 | 471.62 | -0.74% | 2,934 |
| Jul 3, 2025 | 469.87 | 475.70 | 469.47 | 475.13 | 475.13 | 1.21% | 15,226 |
| Jul 2, 2025 | 468.39 | 470.13 | 465.43 | 469.47 | 469.47 | 0.59% | 4,908 |
| Jul 1, 2025 | 470.29 | 470.53 | 465.00 | 466.73 | 466.73 | -0.85% | 7,402 |
| Jun 30, 2025 | 471.95 | 473.37 | 470.00 | 470.71 | 470.71 | -0.17% | 2,361 |
| Jun 27, 2025 | 469.86 | 471.54 | 468.56 | 471.49 | 471.49 | 0.93% | 3,058 |
| Jun 26, 2025 | 466.76 | 467.20 | 464.76 | 467.16 | 467.16 | -0.05% | 2,222 |
| Jun 25, 2025 | 467.70 | 470.34 | 467.39 | 467.39 | 467.39 | 0.31% | 5,385 |
| Jun 24, 2025 | 466.27 | 466.50 | 464.15 | 465.96 | 465.96 | 1.26% | 4,006 |
| Jun 23, 2025 | 459.09 | 462.76 | 459.03 | 460.18 | 460.18 | 0.07% | 909 |
| Jun 20, 2025 | 460.34 | 463.33 | 458.15 | 459.87 | 459.87 | 0.40% | 2,468 |
| Jun 19, 2025 | 461.86 | 461.86 | 457.25 | 458.05 | 458.05 | -1.03% | 997 |
| Jun 18, 2025 | 462.36 | 464.70 | 461.55 | 462.80 | 462.80 | -0.22% | 2,893 |
| Jun 17, 2025 | 461.69 | 464.00 | 460.52 | 463.80 | 463.80 | 0.11% | 2,424 |
| Jun 16, 2025 | 459.41 | 463.75 | 458.55 | 463.30 | 463.30 | 0.61% | 3,927 |
| Jun 13, 2025 | 457.04 | 462.03 | 456.78 | 460.51 | 460.51 | -0.45% | 3,118 |
| Jun 12, 2025 | 463.42 | 463.84 | 458.20 | 462.60 | 462.60 | -1.21% | 3,169 |
| Jun 11, 2025 | 469.13 | 470.61 | 467.72 | 468.27 | 467.83 | 0.46% | 3,581 |
| Jun 10, 2025 | 467.74 | 468.60 | 466.12 | 466.12 | 465.69 | -0.23% | 4,057 |
| Jun 9, 2025 | 465.44 | 469.14 | 465.07 | 467.18 | 466.75 | 0.01% | 3,474 |
| Jun 6, 2025 | 463.44 | 468.71 | 462.78 | 467.14 | 466.71 | -0.12% | 4,045 |
| Jun 5, 2025 | 465.37 | 467.68 | 461.61 | 467.68 | 467.25 | 0.57% | 3,475 |