PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQGB)
London · Delayed Price · Currency is GBP · Price in GBX 57,740
-370 (-0.64%)
Sep 23, 2026, 3:37 PM GMT
LON:EQGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 58,350.00 | 58,390.00 | 57,710.00 | 57,750.00 | - | -0.62% | 5,486 |
| Sep 22, 2026 | 57,834.43 | 58,190.00 | 57,690.00 | 58,110.00 | 58,110.00 | 1.18% | 9,203 |
| Sep 21, 2026 | 56,610.00 | 57,430.00 | 56,610.00 | 57,430.00 | 57,430.00 | 2.88% | 8,914 |
| Sep 18, 2026 | 56,170.00 | 56,250.00 | 55,820.00 | 55,820.00 | 55,820.00 | 0.09% | 4,116 |
| Sep 17, 2026 | 55,309.26 | 55,810.00 | 55,380.00 | 55,770.00 | 55,770.00 | 0.81% | 6,109 |
| Sep 16, 2026 | 55,108.91 | 55,320.00 | 55,100.00 | 55,320.00 | 55,320.00 | 0.73% | 3,676 |
| Sep 15, 2026 | 55,020.00 | 55,190.00 | 54,870.00 | 54,920.00 | 54,920.00 | -0.62% | 3,020 |
| Sep 14, 2026 | 54,850.00 | 55,260.00 | 54,730.00 | 55,260.00 | 55,260.00 | -1.04% | 8,909 |
| Sep 11, 2026 | 55,430.00 | 55,920.00 | 55,350.00 | 55,840.00 | 55,840.00 | 0.81% | 7,516 |
| Sep 10, 2026 | 55,830.00 | 55,910.00 | 54,520.00 | 55,390.00 | 55,390.00 | -0.61% | 3,246 |
| Sep 9, 2026 | 56,030.00 | 56,100.00 | 55,620.00 | 55,730.00 | 55,730.00 | -0.59% | 3,898 |
| Sep 8, 2026 | 56,040.00 | 56,700.00 | 55,740.00 | 56,060.00 | 56,060.00 | 0.05% | 3,803 |
| Sep 7, 2026 | 56,150.00 | 56,180.00 | 56,030.00 | 56,030.00 | 56,030.00 | 0.32% | 3,768 |
| Sep 4, 2026 | 56,070.00 | 56,430.00 | 55,760.00 | 55,850.00 | 55,850.00 | -0.07% | 8,585 |
| Sep 3, 2026 | 55,190.00 | 56,700.00 | 54,480.00 | 55,890.00 | 55,890.00 | 1.16% | 5,183 |
| Sep 2, 2026 | 55,070.00 | 55,660.00 | 54,720.00 | 55,250.00 | 55,250.00 | -0.11% | 6,281 |
| Sep 1, 2026 | 55,830.00 | 55,930.00 | 54,020.00 | 55,310.00 | 55,310.00 | -1.81% | 12,455 |
| Aug 28, 2026 | 56,070.00 | 56,700.00 | 55,790.00 | 56,330.00 | 56,330.00 | 0.66% | 6,819 |
| Aug 27, 2026 | 55,800.00 | 56,150.00 | 55,260.00 | 55,960.00 | 55,960.00 | 1.18% | 6,524 |
| Aug 26, 2026 | 55,310.00 | 55,730.00 | 55,100.00 | 55,310.00 | 55,310.00 | -0.05% | 9,806 |
| Aug 25, 2026 | 55,360.00 | 55,660.00 | 55,189.00 | 55,340.00 | 55,340.00 | 0.45% | 4,502 |
| Aug 24, 2026 | 55,150.00 | 55,250.00 | 54,750.00 | 55,090.00 | 55,090.00 | -0.90% | 4,563 |
| Aug 21, 2026 | 55,550.00 | 55,740.00 | 55,320.00 | 55,590.00 | 55,590.00 | 0.38% | 4,421 |
| Aug 20, 2026 | 56,060.00 | 56,060.00 | 55,380.00 | 55,380.00 | 55,380.00 | -0.93% | 7,808 |
| Aug 19, 2026 | 55,820.00 | 56,200.00 | 55,560.00 | 55,900.00 | 55,900.00 | -0.02% | 5,433 |
| Aug 18, 2026 | 56,460.00 | 56,460.00 | 55,910.00 | 55,910.00 | 55,910.00 | -2.14% | 11,030 |
| Aug 17, 2026 | 57,270.00 | 57,270.00 | 57,000.00 | 57,130.00 | 57,130.00 | 0.67% | 5,985 |
| Aug 14, 2026 | 57,000.00 | 57,150.00 | 56,750.00 | 56,750.00 | 56,750.00 | -0.33% | 6,525 |
| Aug 13, 2026 | 56,460.00 | 57,120.00 | 56,350.00 | 56,940.00 | 56,940.00 | 1.06% | 6,915 |
| Aug 12, 2026 | 56,170.00 | 57,190.00 | 56,130.00 | 56,340.00 | 56,340.00 | 0.52% | 5,205 |
| Aug 11, 2026 | 56,189.85 | 56,340.00 | 56,000.00 | 56,050.00 | 56,050.00 | -0.25% | 2,844 |
| Aug 10, 2026 | 56,470.00 | 56,630.00 | 56,110.00 | 56,190.00 | 56,190.00 | -0.27% | 10,982 |
| Aug 7, 2026 | 55,790.00 | 56,340.00 | 55,790.00 | 56,340.00 | 56,340.00 | 1.00% | 7,156 |
| Aug 6, 2026 | 55,730.00 | 56,060.00 | 54,840.00 | 55,780.00 | 55,780.00 | -0.85% | 5,416 |
| Aug 5, 2026 | 56,560.00 | 56,710.00 | 56,230.00 | 56,260.00 | 56,260.00 | 0.57% | 14,513 |
| Aug 4, 2026 | 54,880.00 | 56,660.00 | 54,670.00 | 55,940.00 | 55,940.00 | 3.08% | 8,165 |
| Aug 3, 2026 | 53,950.00 | 54,320.00 | 53,710.00 | 54,270.00 | 54,270.00 | 2.07% | 9,643 |
| Jul 31, 2026 | 53,670.00 | 54,790.00 | 52,700.00 | 53,170.00 | 53,170.00 | 0.36% | 11,478 |
| Jul 30, 2026 | 51,780.00 | 53,580.00 | 51,610.00 | 52,980.00 | 52,980.00 | 1.90% | 26,881 |
| Jul 29, 2026 | 52,700.00 | 52,930.00 | 51,900.00 | 51,990.00 | 51,990.00 | -1.52% | 13,430 |
| Jul 28, 2026 | 52,730.00 | 53,290.00 | 52,060.00 | 52,790.00 | 52,790.00 | -0.11% | 12,309 |
| Jul 27, 2026 | 54,100.00 | 54,290.00 | 52,620.00 | 52,850.00 | 52,850.00 | -1.66% | 7,489 |
| Jul 24, 2026 | 53,830.00 | 54,100.00 | 53,400.00 | 53,740.00 | 53,740.00 | 0.02% | 8,848 |
| Jul 23, 2026 | 54,810.00 | 54,840.00 | 53,730.00 | 53,730.00 | 53,730.00 | -2.72% | 5,875 |
| Jul 22, 2026 | 54,810.00 | 55,290.00 | 54,500.00 | 55,230.00 | 55,230.00 | 0.05% | 5,429 |
| Jul 21, 2026 | 54,910.00 | 55,270.00 | 54,770.00 | 55,200.00 | 55,200.00 | 0.97% | 7,773 |
| Jul 20, 2026 | 54,300.00 | 54,900.00 | 54,270.00 | 54,670.00 | 54,670.00 | 0.94% | 6,153 |
| Jul 17, 2026 | 54,144.99 | 54,420.00 | 53,550.00 | 54,160.00 | 54,160.00 | -2.31% | 43,559 |
| Jul 16, 2026 | 55,870.00 | 55,870.00 | 55,270.00 | 55,440.00 | 55,440.00 | -0.63% | 5,847 |
| Jul 15, 2026 | 56,490.00 | 56,840.00 | 53,500.00 | 55,790.00 | 55,790.00 | -0.71% | 5,659 |