PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (EPA:EQQQ)
France · Delayed Price · Currency is EUR 508.10
+1.00 (0.20%)
At close: Apr 2, 2026
EPA:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 501.20 | 509.10 | 498.55 | 508.10 | 508.10 | 0.20% | 832 |
| Apr 1, 2026 | 506.10 | 507.40 | 503.00 | 507.10 | 507.10 | 2.42% | 643 |
| Mar 31, 2026 | 492.55 | 495.80 | 491.85 | 495.10 | 495.10 | -0.05% | 679 |
| Mar 30, 2026 | 492.55 | 497.00 | 492.55 | 495.35 | 495.35 | 0.22% | 1,100 |
| Mar 27, 2026 | 502.60 | 502.60 | 493.70 | 494.25 | 494.25 | -2.07% | 1,455 |
| Mar 26, 2026 | 509.40 | 509.80 | 504.70 | 504.70 | 504.70 | -1.29% | 215 |
| Mar 25, 2026 | 511.10 | 512.80 | 510.00 | 511.30 | 511.30 | 0.59% | 524 |
| Mar 24, 2026 | 511.00 | 511.00 | 505.90 | 508.30 | 508.30 | -0.35% | 494 |
| Mar 23, 2026 | 501.90 | 516.80 | 501.70 | 510.10 | 510.10 | 0.12% | 1,930 |
| Mar 20, 2026 | 514.70 | 515.40 | 509.10 | 509.50 | 509.50 | -0.89% | 537 |
| Mar 19, 2026 | 520.00 | 520.40 | 513.90 | 514.10 | 514.10 | -1.78% | 476 |
| Mar 18, 2026 | 528.90 | 529.10 | 522.80 | 523.40 | 523.40 | -0.38% | 613 |
| Mar 17, 2026 | 522.40 | 525.70 | 521.00 | 525.40 | 525.40 | 0.23% | 110 |
| Mar 16, 2026 | 524.20 | 526.10 | 522.80 | 524.20 | 524.20 | 0.42% | 1,186 |
| Mar 13, 2026 | 521.20 | 527.00 | 521.00 | 522.00 | 522.00 | -0.08% | 333 |
| Mar 12, 2026 | 526.40 | 526.40 | 521.20 | 522.40 | 522.40 | -0.85% | 729 |
| Mar 11, 2026 | 526.10 | 530.00 | 525.20 | 526.90 | 526.58 | -0.08% | 261 |
| Mar 10, 2026 | 525.70 | 528.00 | 523.40 | 527.30 | 526.98 | 1.33% | 755 |
| Mar 9, 2026 | 513.10 | 521.00 | 512.80 | 520.40 | 520.08 | -0.55% | 756 |
| Mar 6, 2026 | 528.20 | 528.40 | 520.40 | 523.30 | 522.98 | -0.82% | 292 |
| Mar 5, 2026 | 527.20 | 530.00 | 526.00 | 527.60 | 527.28 | 0.11% | 912 |
| Mar 4, 2026 | 518.50 | 527.00 | 518.00 | 527.00 | 526.68 | 1.58% | 3,335 |
| Mar 3, 2026 | 517.60 | 519.70 | 514.00 | 518.80 | 518.48 | -0.17% | 814 |
| Mar 2, 2026 | 511.00 | 522.00 | 510.70 | 519.70 | 519.38 | 0.76% | 892 |
| Feb 27, 2026 | 518.20 | 518.90 | 512.50 | 515.80 | 515.49 | -0.56% | 1,182 |
| Feb 26, 2026 | 524.20 | 525.30 | 516.20 | 518.70 | 518.38 | -0.82% | 237 |
| Feb 25, 2026 | 518.20 | 524.60 | 518.10 | 523.00 | 522.68 | 1.02% | 505 |
| Feb 24, 2026 | 514.10 | 518.40 | 512.30 | 517.70 | 517.39 | 1.07% | 627 |
| Feb 23, 2026 | 513.70 | 517.70 | 510.40 | 512.20 | 511.89 | -0.97% | 736 |
| Feb 20, 2026 | 517.30 | 520.00 | 512.50 | 517.20 | 516.89 | 0.27% | 3,300 |
| Feb 19, 2026 | 517.10 | 517.80 | 513.90 | 515.80 | 515.49 | -0.42% | 709 |
| Feb 18, 2026 | 512.40 | 517.80 | 511.80 | 518.00 | 517.68 | 1.63% | 384 |
| Feb 17, 2026 | 508.90 | 510.60 | 504.90 | 509.70 | 509.39 | 0.22% | 772 |
| Feb 16, 2026 | 510.50 | 512.00 | 508.00 | 508.60 | 508.29 | -0.35% | 201 |
| Feb 13, 2026 | 508.90 | 510.80 | 506.40 | 510.40 | 510.09 | 0.10% | 4,272 |
| Feb 12, 2026 | 520.50 | 521.00 | 510.00 | 509.90 | 509.59 | -1.41% | 347 |
| Feb 11, 2026 | 516.70 | 522.50 | 514.40 | 517.20 | 516.89 | -0.33% | 1,188 |
| Feb 10, 2026 | 518.10 | 520.40 | 517.20 | 518.90 | 518.58 | -0.06% | 342 |
| Feb 9, 2026 | 517.40 | 518.80 | 511.10 | 519.20 | 518.88 | 0.72% | 542 |
| Feb 6, 2026 | 506.60 | 515.70 | 506.60 | 515.50 | 515.19 | 0.70% | 825 |
| Feb 5, 2026 | 517.30 | 518.50 | 507.00 | 511.90 | 511.59 | -1.02% | 1,139 |
| Feb 4, 2026 | 524.30 | 525.00 | 517.20 | 517.20 | 516.89 | -1.60% | 694 |
| Feb 3, 2026 | 535.80 | 536.50 | 525.50 | 525.60 | 525.28 | -1.55% | 731 |
| Feb 2, 2026 | 520.70 | 534.00 | 520.70 | 533.90 | 533.58 | 1.00% | 1,087 |
| Jan 30, 2026 | 524.10 | 530.40 | 524.10 | 528.60 | 528.28 | 0.94% | 389 |
| Jan 29, 2026 | 533.30 | 534.00 | 521.00 | 523.70 | 523.38 | -1.84% | 648 |
| Jan 28, 2026 | 534.10 | 535.20 | 532.70 | 533.50 | 533.18 | 0.70% | 2,063 |
| Jan 27, 2026 | 533.20 | 533.40 | 528.30 | 529.80 | 529.48 | -0.09% | 1,117 |
| Jan 26, 2026 | 527.90 | 530.20 | 524.60 | 530.30 | 529.98 | -0.39% | 813 |
| Jan 23, 2026 | 532.50 | 534.30 | 529.70 | 532.40 | 532.08 | 0.15% | 1,263 |