PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (EPA:EQQQ)
France · Delayed Price · Currency is EUR 495.25
-0.55 (-0.11%)
At close: Aug 28, 2025
EPA:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 494.90 | 496.40 | 492.80 | 495.25 | - | -0.11% | 1,352 |
| Aug 27, 2025 | 495.55 | 497.20 | 494.65 | 495.80 | - | 0.77% | 1,844 |
| Aug 26, 2025 | 492.05 | 492.65 | 490.80 | 492.00 | - | -0.11% | 733 |
| Aug 25, 2025 | 489.95 | 492.70 | 488.60 | 492.55 | - | 0.26% | 915 |
| Aug 22, 2025 | 487.20 | 492.45 | 487.10 | 491.25 | - | 0.67% | 2,102 |
| Aug 21, 2025 | 489.35 | 489.60 | 486.00 | 488.00 | - | 0.36% | 1,612 |
| Aug 20, 2025 | 490.00 | 490.70 | 481.60 | 486.25 | - | -1.25% | 1,142 |
| Aug 19, 2025 | 496.15 | 496.90 | 491.00 | 492.40 | - | -0.69% | 676 |
| Aug 18, 2025 | 496.20 | 497.20 | 495.25 | 495.80 | - | 0.13% | 348 |
| Aug 15, 2025 | 500.30 | 500.30 | 494.90 | 495.15 | - | -0.88% | 1,177 |
| Aug 14, 2025 | 498.70 | 501.20 | 496.55 | 499.55 | - | 0.45% | 750 |
| Aug 13, 2025 | 499.25 | 500.60 | 496.95 | 497.30 | - | 0.13% | 459 |
| Aug 12, 2025 | 496.00 | 498.40 | 493.80 | 496.65 | - | -0.27% | 1,935 |
| Aug 11, 2025 | 496.20 | 498.90 | 495.00 | 498.00 | - | 0.81% | 1,403 |
| Aug 8, 2025 | 491.70 | 494.90 | 491.50 | 494.00 | - | 0.42% | 336 |
| Aug 7, 2025 | 489.35 | 494.65 | 489.35 | 491.95 | - | 0.87% | 609 |
| Aug 6, 2025 | 487.60 | 488.10 | 484.85 | 487.70 | - | 0.17% | 1,052 |
| Aug 5, 2025 | 492.75 | 493.40 | 486.70 | 486.85 | - | -0.28% | 1,862 |
| Aug 4, 2025 | 483.20 | 488.65 | 483.20 | 488.20 | - | 1.19% | 2,713 |
| Aug 1, 2025 | 495.00 | 495.00 | 479.05 | 482.45 | - | -3.63% | 6,723 |
| Jul 31, 2025 | 505.10 | 506.90 | 499.00 | 500.60 | - | 0.67% | 2,032 |
| Jul 30, 2025 | 494.20 | 498.45 | 493.65 | 497.25 | - | 0.47% | 1,977 |
| Jul 29, 2025 | 495.85 | 498.75 | 494.90 | 494.90 | - | 0.80% | 953 |
| Jul 28, 2025 | 488.60 | 491.20 | 488.30 | 490.95 | - | 1.25% | 2,510 |
| Jul 25, 2025 | 483.90 | 485.15 | 483.00 | 484.90 | - | 0.51% | 1,397 |
| Jul 24, 2025 | 482.95 | 483.95 | 480.95 | 482.45 | - | 0.42% | 769 |
| Jul 23, 2025 | 481.60 | 482.05 | 479.30 | 480.45 | - | 0.02% | 752 |
| Jul 22, 2025 | 484.85 | 485.25 | 480.00 | 480.35 | - | -0.96% | 2,394 |
| Jul 21, 2025 | 485.55 | 486.85 | 483.80 | 485.00 | - | 0.28% | 8,169 |
| Jul 18, 2025 | 486.40 | 486.40 | 483.20 | 483.65 | - | -0.56% | 1,825 |
| Jul 17, 2025 | 485.20 | 486.95 | 483.45 | 486.35 | - | 2.31% | 827 |
| Jul 16, 2025 | 479.80 | 483.50 | 475.35 | 475.35 | - | -1.84% | 1,477 |
| Jul 15, 2025 | 481.05 | 484.25 | 480.70 | 484.25 | - | 1.35% | 568 |
| Jul 14, 2025 | 475.15 | 478.00 | 474.50 | 477.80 | - | 0.35% | 3,088 |
| Jul 11, 2025 | 476.65 | 477.80 | 474.00 | 476.15 | - | -0.29% | 481 |
| Jul 10, 2025 | 475.50 | 477.80 | 475.20 | 477.55 | - | 0.34% | 990 |
| Jul 9, 2025 | 473.40 | 478.55 | 473.25 | 475.95 | - | 0.49% | 741 |
| Jul 8, 2025 | 473.05 | 475.75 | 472.80 | 473.65 | - | 0.06% | 638 |
| Jul 7, 2025 | 473.40 | 475.45 | 472.80 | 473.35 | - | 0.36% | 1,034 |
| Jul 4, 2025 | 473.40 | 473.40 | 471.25 | 471.65 | - | -0.76% | 2,865 |
| Jul 3, 2025 | 470.10 | 475.70 | 469.30 | 475.25 | - | 1.31% | 2,264 |
| Jul 2, 2025 | 468.70 | 470.45 | 465.70 | 469.10 | - | 0.47% | 3,009 |
| Jul 1, 2025 | 470.55 | 470.55 | 465.00 | 466.90 | - | -0.77% | 7,865 |
| Jun 30, 2025 | 472.00 | 473.45 | 470.00 | 470.50 | - | -0.14% | 512 |
| Jun 27, 2025 | 469.70 | 471.70 | 468.35 | 471.15 | - | 0.86% | 1,520 |
| Jun 26, 2025 | 466.50 | 467.90 | 464.90 | 467.15 | - | -0.15% | 1,223 |
| Jun 25, 2025 | 467.70 | 470.35 | 467.65 | 467.85 | - | 0.41% | 939 |
| Jun 24, 2025 | 466.10 | 466.65 | 464.35 | 465.95 | - | 1.26% | 2,616 |
| Jun 23, 2025 | 459.15 | 462.60 | 459.15 | 460.15 | - | -0.07% | 465 |
| Jun 20, 2025 | 460.35 | 465.00 | 458.40 | 460.45 | - | 0.41% | 2,432 |