PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQGB)
London · Delayed Price · Currency is GBP · Price in GBX 46,950
+55 (0.12%)
Feb 17, 2026, 4:35 PM GMT
LON:EQGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 47,180.00 | 47,300.00 | 47,135.00 | 47,160.00 | - | 0.04% | 2,929 |
| Feb 13, 2026 | 46,965.00 | 47,315.00 | 46,375.00 | 47,140.00 | 47,140.00 | -0.06% | 13,387 |
| Feb 12, 2026 | 48,145.00 | 48,205.00 | 47,170.00 | 47,170.00 | 47,170.00 | -1.32% | 6,189 |
| Feb 11, 2026 | 47,890.00 | 48,255.00 | 47,600.00 | 47,800.00 | 47,800.00 | -0.55% | 7,295 |
| Feb 10, 2026 | 48,085.00 | 48,195.00 | 48,005.00 | 48,065.00 | 48,065.00 | -0.04% | 9,677 |
| Feb 9, 2026 | 47,790.00 | 48,100.00 | 47,330.00 | 48,085.00 | 48,085.00 | 1.30% | 5,508 |
| Feb 6, 2026 | 46,550.00 | 47,470.00 | 46,410.00 | 47,470.00 | 47,470.00 | 1.07% | 17,291 |
| Feb 5, 2026 | 47,500.00 | 47,600.00 | 46,560.00 | 46,967.50 | 46,967.50 | -1.12% | 16,669 |
| Feb 4, 2026 | 48,360.00 | 48,380.00 | 47,475.00 | 47,500.00 | 47,500.00 | -1.84% | 9,196 |
| Feb 3, 2026 | 49,295.00 | 49,470.00 | 48,305.00 | 48,390.00 | 48,390.00 | -1.41% | 6,955 |
| Feb 2, 2026 | 48,045.00 | 49,110.00 | 48,000.00 | 49,080.00 | 49,080.00 | 0.38% | 10,424 |
| Jan 30, 2026 | 48,735.00 | 49,530.00 | 48,345.00 | 48,895.00 | 48,895.00 | 0.51% | 9,952 |
| Jan 29, 2026 | 49,731.60 | 49,765.00 | 48,435.00 | 48,645.00 | 48,645.00 | -1.79% | 10,015 |
| Jan 28, 2026 | 49,820.00 | 49,870.00 | 49,520.00 | 49,530.00 | 49,530.00 | 0.26% | 7,831 |
| Jan 27, 2026 | 49,500.00 | 49,430.00 | 49,160.00 | 49,400.00 | 49,400.00 | 0.71% | 10,901 |
| Jan 26, 2026 | 48,690.00 | 49,050.00 | 48,485.00 | 49,050.00 | 49,050.00 | 0.51% | 8,667 |
| Jan 23, 2026 | 48,674.75 | 48,845.00 | 48,420.00 | 48,800.00 | 48,800.00 | 0.40% | 10,659 |
| Jan 22, 2026 | 48,480.00 | 48,815.00 | 48,365.00 | 48,605.00 | 48,605.00 | 0.85% | 7,167 |
| Jan 21, 2026 | 47,740.00 | 48,185.00 | 47,400.00 | 48,197.50 | 48,197.50 | 0.20% | 15,559 |
| Jan 20, 2026 | 47,865.00 | 48,145.00 | 47,524.44 | 48,100.00 | 48,100.00 | 0.24% | 8,747 |
| Jan 19, 2026 | 48,020.00 | 48,145.00 | 47,770.00 | 47,985.00 | 47,985.00 | -1.44% | 10,005 |
| Jan 16, 2026 | 48,910.00 | 49,175.00 | 48,450.00 | 48,685.00 | 48,685.00 | -0.68% | 4,880 |
| Jan 15, 2026 | 48,645.00 | 49,195.00 | 48,600.00 | 49,020.00 | 49,020.00 | 1.41% | 4,550 |
| Jan 14, 2026 | 48,959.70 | 48,950.00 | 48,340.00 | 48,340.00 | 48,340.00 | -1.53% | 5,811 |
| Jan 13, 2026 | 49,040.00 | 49,240.00 | 48,895.00 | 49,090.00 | 49,090.00 | - | 9,757 |
| Jan 12, 2026 | 48,690.00 | 49,140.00 | 48,505.00 | 49,090.00 | 49,090.00 | 0.39% | 11,684 |
| Jan 9, 2026 | 48,540.00 | 48,995.00 | 48,490.00 | 48,900.00 | 48,900.00 | 0.91% | 5,454 |
| Jan 8, 2026 | 48,750.00 | 48,845.00 | 48,390.00 | 48,460.00 | 48,460.00 | -1.11% | 3,690 |
| Jan 7, 2026 | 48,715.00 | 49,040.00 | 48,650.00 | 49,005.00 | 49,005.00 | 0.86% | 7,265 |
| Jan 6, 2026 | 48,495.00 | 48,735.00 | 48,295.00 | 48,585.00 | 48,585.00 | 0.04% | 7,033 |
| Jan 5, 2026 | 48,185.00 | 48,600.00 | 48,060.00 | 48,565.00 | 48,565.00 | 1.17% | 9,391 |
| Jan 2, 2026 | 48,495.00 | 49,070.00 | 47,395.00 | 48,005.00 | 48,005.00 | -0.89% | 8,456 |
| Dec 31, 2025 | 48,367.00 | 48,435.00 | 48,305.00 | 48,435.00 | 48,435.00 | -0.48% | 2,049 |
| Dec 30, 2025 | 48,540.00 | 48,745.00 | 48,495.00 | 48,670.00 | 48,670.00 | 0.33% | 3,384 |
| Dec 29, 2025 | 48,720.00 | 48,940.00 | 48,460.00 | 48,510.00 | 48,510.00 | -0.50% | 8,566 |
| Dec 24, 2025 | 48,670.70 | 48,755.00 | 48,670.00 | 48,755.00 | 48,755.00 | 0.39% | 3,390 |
| Dec 23, 2025 | 48,460.00 | 48,630.00 | 48,345.00 | 48,565.00 | 48,565.00 | 0.14% | 5,937 |
| Dec 22, 2025 | 48,480.00 | 48,635.00 | 48,465.00 | 48,495.00 | 48,495.00 | 0.55% | 7,405 |
| Dec 19, 2025 | 47,845.00 | 48,289.33 | 47,705.00 | 48,230.00 | 48,230.00 | 0.70% | 6,771 |
| Dec 18, 2025 | 47,230.00 | 47,945.00 | 47,135.00 | 47,895.00 | 47,895.00 | 1.49% | 5,835 |
| Dec 17, 2025 | 47,935.00 | 48,550.00 | 47,190.00 | 47,190.00 | 47,190.00 | -0.89% | 11,012 |
| Dec 16, 2025 | 47,390.00 | 47,810.00 | 47,370.00 | 47,615.00 | 47,615.00 | -0.69% | 11,633 |
| Dec 15, 2025 | 48,075.00 | 48,355.00 | 47,655.00 | 47,945.00 | 47,945.00 | 0.02% | 10,732 |
| Dec 12, 2025 | 48,844.00 | 48,845.00 | 47,915.00 | 47,935.00 | 47,935.00 | -1.20% | 10,824 |
| Dec 11, 2025 | 48,586.80 | 48,880.00 | 48,420.00 | 48,515.00 | 48,515.00 | -0.54% | 15,350 |
| Dec 10, 2025 | 48,955.00 | 48,980.00 | 48,570.90 | 48,780.00 | 48,780.00 | -0.21% | 3,268 |
| Dec 9, 2025 | 48,865.00 | 48,915.00 | 48,255.00 | 48,885.00 | 48,885.00 | 0.27% | 7,330 |
| Dec 8, 2025 | 49,080.00 | 49,170.21 | 48,748.43 | 48,755.00 | 48,755.00 | -0.17% | 9,373 |
| Dec 5, 2025 | 48,925.00 | 49,185.00 | 48,645.08 | 48,840.00 | 48,840.00 | 0.45% | 14,148 |
| Dec 4, 2025 | 48,765.00 | 48,930.00 | 48,495.00 | 48,620.00 | 48,620.00 | -0.09% | 9,728 |