ETR:IQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.78	19.25	18.78	19.17	19.17	2.02%	41,394
Jan 8, 2026	18.69	18.79	18.69	18.79	18.79	0.15%	16,866
Jan 7, 2026	18.81	18.84	18.76	18.76	18.76	-	12,456
Jan 6, 2026	18.94	18.94	18.75	18.76	18.76	0.12%	22,199
Jan 5, 2026	18.58	18.75	18.58	18.74	18.74	2.50%	12,387
Jan 2, 2026	18.35	18.39	18.26	18.28	18.28	0.09%	49,631
Dec 30, 2025	18.20	18.27	18.20	18.27	18.27	0.45%	1,569
Dec 29, 2025	18.18	18.22	18.14	18.19	18.19	-0.18%	10,024
Dec 23, 2025	18.24	18.30	18.22	18.22	18.22	0.75%	2,813
Dec 22, 2025	18.07	18.08	18.01	18.08	18.08	-0.59%	9,238
Dec 19, 2025	18.11	18.20	18.04	18.19	18.19	0.52%	14,292
Dec 18, 2025	17.97	18.11	17.97	18.10	18.10	0.45%	5,275
Dec 17, 2025	18.15	18.17	18.02	18.02	18.02	-0.86%	9,784
Dec 16, 2025	18.16	18.20	18.15	18.17	18.17	-1.17%	16,179
Dec 15, 2025	18.45	18.49	18.38	18.39	18.39	1.05%	8,124
Dec 12, 2025	18.32	18.33	18.20	18.20	18.20	-0.20%	8,050
Dec 11, 2025	18.06	18.25	18.05	18.23	18.23	-0.05%	39,773
Dec 10, 2025	18.19	18.24	18.17	18.24	18.24	-0.24%	4,441
Dec 9, 2025	18.31	18.32	18.28	18.29	18.29	0.39%	6,815
Dec 8, 2025	18.30	18.33	18.20	18.22	18.22	-0.28%	15,743
Dec 5, 2025	18.25	18.32	18.24	18.27	18.27	-0.10%	7,880
Dec 4, 2025	18.38	18.42	18.29	18.29	18.29	1.52%	17,385
Dec 3, 2025	18.00	18.01	17.90	18.01	18.01	-0.30%	16,942
Dec 2, 2025	18.07	18.14	18.06	18.07	18.07	-0.25%	20,205
Dec 1, 2025	18.04	18.11	18.00	18.11	18.11	-0.51%	18,003
Nov 28, 2025	18.24	18.26	18.19	18.21	18.21	0.15%	14,273
Nov 27, 2025	18.20	18.24	18.17	18.18	18.18	-0.36%	5,549
Nov 26, 2025	18.18	18.25	18.10	18.25	18.25	1.53%	29,673
Nov 25, 2025	17.85	17.97	17.83	17.97	17.97	-0.22%	11,955
Nov 24, 2025	17.94	18.02	17.85	18.01	18.01	0.82%	19,799
Nov 21, 2025	17.78	17.87	17.72	17.86	17.86	0.17%	34,326
Nov 20, 2025	17.88	17.97	17.83	17.83	17.83	0.34%	19,959
Nov 19, 2025	17.70	17.85	17.70	17.77	17.77	0.12%	34,893
Nov 18, 2025	17.71	17.76	17.67	17.75	17.75	-2.70%	49,826
Nov 17, 2025	18.30	18.33	18.22	18.24	18.24	-0.99%	53,997
Nov 14, 2025	18.31	18.43	18.24	18.43	18.42	0.88%	13,553
Nov 13, 2025	18.49	18.50	18.27	18.27	18.26	-1.52%	14,380
Nov 12, 2025	18.45	18.55	18.45	18.55	18.55	1.11%	9,238
Nov 11, 2025	18.34	18.35	18.29	18.34	18.34	0.08%	17,440
Nov 10, 2025	18.30	18.34	18.26	18.33	18.33	1.06%	18,534
Nov 7, 2025	18.33	18.34	18.14	18.14	18.14	-0.71%	19,788
Nov 6, 2025	18.39	18.45	18.27	18.27	18.27	-0.26%	5,858
Nov 5, 2025	18.22	18.33	18.20	18.31	18.31	-0.65%	28,684
Nov 4, 2025	18.37	18.46	18.34	18.43	18.43	-0.02%	14,782
Nov 3, 2025	18.39	18.49	18.39	18.44	18.44	0.09%	13,103
Oct 31, 2025	18.47	18.49	18.39	18.42	18.42	0.30%	17,867
Oct 30, 2025	18.29	18.38	18.28	18.37	18.36	0.56%	9,490
Oct 29, 2025	18.27	18.29	18.21	18.26	18.26	-0.26%	4,846
Oct 28, 2025	18.21	18.32	18.18	18.31	18.31	0.33%	13,983
Oct 27, 2025	18.32	18.32	18.23	18.25	18.25	1.01%	34,380