PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQGB)
London · Delayed Price · Currency is GBP · Price in GBX 57,280
-490 (-0.85%)
Jun 16, 2026, 4:35 PM GMT
LON:EQGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 57,820.00 | 58,100.00 | 57,010.00 | 57,280.00 | 57,280.00 | -0.85% | 13,236 |
| Jun 15, 2026 | 57,250.00 | 57,860.00 | 57,200.00 | 57,770.00 | 57,770.00 | 2.74% | 23,970 |
| Jun 12, 2026 | 55,580.00 | 56,500.00 | 55,000.00 | 56,230.00 | 56,230.00 | 3.04% | 24,575 |
| Jun 11, 2026 | 54,520.00 | 55,220.00 | 53,820.00 | 54,570.00 | 54,570.00 | 0.20% | 13,564 |
| Jun 10, 2026 | 54,850.00 | 55,320.00 | 54,210.00 | 54,460.00 | 54,460.00 | -0.22% | 11,526 |
| Jun 9, 2026 | 56,090.00 | 56,510.00 | 54,570.00 | 54,580.00 | 54,580.00 | -2.48% | 14,385 |
| Jun 8, 2026 | 55,100.00 | 56,110.00 | 55,050.00 | 55,970.00 | 55,970.00 | -0.39% | 30,805 |
| Jun 5, 2026 | 57,010.00 | 57,170.00 | 56,190.00 | 56,190.00 | 56,190.00 | -2.40% | 45,684 |
| Jun 4, 2026 | 57,770.00 | 57,810.00 | 57,050.00 | 57,570.00 | 57,570.00 | -0.71% | 14,103 |
| Jun 3, 2026 | 58,170.00 | 58,430.00 | 57,610.00 | 57,980.00 | 57,980.00 | -0.10% | 14,339 |
| Jun 2, 2026 | 57,750.00 | 58,040.00 | 57,750.00 | 58,040.00 | 58,040.00 | 0.48% | 12,018 |
| Jun 1, 2026 | 57,830.00 | 57,870.00 | 57,330.00 | 57,760.00 | 57,760.00 | 0.45% | 16,945 |
| May 29, 2026 | 57,450.00 | 57,890.00 | 57,240.00 | 57,500.00 | 57,500.00 | 0.44% | 13,936 |
| May 28, 2026 | 56,590.00 | 57,390.00 | 56,480.00 | 57,250.00 | 57,250.00 | 1.08% | 10,513 |
| May 27, 2026 | 56,860.00 | 57,440.00 | 56,390.00 | 56,640.00 | 56,640.00 | -0.12% | 16,704 |
| May 26, 2026 | 56,380.00 | 56,950.00 | 56,200.00 | 56,710.00 | 56,710.00 | 1.05% | 15,031 |
| May 22, 2026 | 55,870.00 | 56,120.00 | 55,700.00 | 56,120.00 | 56,120.00 | 1.67% | 17,642 |
| May 21, 2026 | 55,350.00 | 56,290.00 | 55,060.00 | 55,200.00 | 55,200.00 | -0.40% | 18,327 |
| May 20, 2026 | 54,793.20 | 55,420.00 | 54,840.00 | 55,420.00 | 55,420.00 | 1.97% | 6,155 |
| May 19, 2026 | 54,800.00 | 54,960.00 | 54,220.00 | 54,350.00 | 54,350.00 | -0.80% | 11,253 |
| May 18, 2026 | 55,000.00 | 55,560.00 | 54,770.00 | 54,790.00 | 54,790.00 | -1.14% | 12,120 |
| May 15, 2026 | 55,520.00 | 56,020.00 | 54,740.00 | 55,420.00 | 55,420.00 | -1.32% | 47,646 |
| May 14, 2026 | 55,910.00 | 56,530.00 | 55,600.00 | 56,160.00 | 56,160.00 | 1.45% | 9,935 |
| May 13, 2026 | 55,300.00 | 55,600.00 | 54,520.00 | 55,360.00 | 55,360.00 | 1.43% | 21,713 |
| May 12, 2026 | 55,150.00 | 55,310.00 | 54,470.00 | 54,580.00 | 54,580.00 | -1.71% | 27,278 |
| May 11, 2026 | 55,330.00 | 55,630.00 | 54,670.00 | 55,530.00 | 55,530.00 | 0.78% | 13,995 |
| May 8, 2026 | 54,420.00 | 55,270.00 | 54,380.00 | 55,100.00 | 55,100.00 | 1.08% | 10,900 |
| May 7, 2026 | 54,310.00 | 54,650.00 | 54,120.00 | 54,510.00 | 54,510.00 | 1.09% | 11,313 |
| May 6, 2026 | 53,480.00 | 54,370.00 | 53,160.00 | 53,920.00 | 53,920.00 | 1.54% | 19,317 |
| May 5, 2026 | 52,620.00 | 53,380.00 | 52,591.50 | 53,100.00 | 53,100.00 | 1.03% | 12,178 |
| May 1, 2026 | 52,070.00 | 52,680.00 | 51,950.00 | 52,560.00 | 52,560.00 | 1.66% | 6,618 |
| Apr 30, 2026 | 51,500.00 | 52,200.00 | 51,020.00 | 51,700.00 | 51,700.00 | 0.39% | 14,581 |
| Apr 29, 2026 | 51,470.00 | 51,550.00 | 50,970.00 | 51,500.00 | 51,500.00 | 0.98% | 7,353 |
| Apr 28, 2026 | 51,570.00 | 51,720.00 | 50,680.00 | 51,000.00 | 51,000.00 | -1.18% | 56,252 |
| Apr 27, 2026 | 51,750.00 | 51,870.00 | 51,520.00 | 51,610.00 | 51,610.00 | 0.08% | 17,974 |
| Apr 24, 2026 | 51,100.00 | 51,930.00 | 50,920.00 | 51,570.00 | 51,570.00 | 0.74% | 11,984 |
| Apr 23, 2026 | 50,940.00 | 51,440.00 | 50,740.00 | 51,190.00 | 51,190.00 | 0.51% | 13,496 |
| Apr 22, 2026 | 50,620.00 | 51,060.00 | 50,050.00 | 50,930.00 | 50,930.00 | 0.97% | 5,754 |
| Apr 21, 2026 | 50,640.00 | 50,770.00 | 50,160.00 | 50,440.00 | 50,440.00 | 0.26% | 9,951 |
| Apr 20, 2026 | 50,350.00 | 50,640.00 | 49,960.00 | 50,310.00 | 50,310.00 | -0.65% | 10,247 |
| Apr 17, 2026 | 49,930.00 | 50,650.00 | 49,915.00 | 50,640.00 | 50,640.00 | 1.31% | 15,046 |
| Apr 16, 2026 | 49,945.00 | 50,440.00 | 49,575.90 | 49,985.00 | 49,985.00 | 1.24% | 16,025 |
| Apr 15, 2026 | 49,020.00 | 49,565.00 | 48,900.00 | 49,375.00 | 49,375.00 | 1.23% | 10,122 |
| Apr 14, 2026 | 48,350.00 | 48,810.00 | 47,905.00 | 48,775.00 | 48,775.00 | 2.08% | 15,979 |
| Apr 13, 2026 | 47,435.00 | 47,860.00 | 47,310.00 | 47,780.00 | 47,780.00 | -0.07% | 8,389 |
| Apr 10, 2026 | 47,635.00 | 47,930.00 | 47,280.00 | 47,815.00 | 47,815.00 | 0.83% | 8,442 |
| Apr 9, 2026 | 47,240.00 | 47,420.00 | 47,100.00 | 47,420.00 | 47,420.00 | 0.33% | 7,512 |
| Apr 8, 2026 | 47,460.00 | 47,665.00 | 47,005.00 | 47,265.00 | 47,265.00 | 4.03% | 18,286 |
| Apr 7, 2026 | 45,765.00 | 46,530.00 | 45,185.00 | 45,435.00 | 45,435.00 | -0.39% | 12,353 |
| Apr 2, 2026 | 44,965.00 | 46,140.00 | 44,670.00 | 45,615.00 | 45,615.00 | -0.45% | 12,299 |