PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQGB)
London · Delayed Price · Currency is GBP · Price in GBX 55,420
-740 (-1.32%)
May 15, 2026, 4:35 PM GMT
LON:EQGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 55,606.00 | 56,160.00 | 56,160.00 | 1.45% | 9,935 |
| May 13, 2026 | 55,323.69 | 55,600.00 | 54,520.00 | 55,360.00 | 55,360.00 | 1.43% | 21,712 |
| May 12, 2026 | 55,150.00 | 55,290.00 | 54,470.00 | 54,580.00 | 54,580.00 | -1.71% | 27,278 |
| May 11, 2026 | 55,330.00 | 55,570.00 | 54,670.00 | 55,530.00 | 55,530.00 | 0.78% | 13,995 |
| May 8, 2026 | 54,420.00 | 55,100.00 | 54,380.00 | 55,100.00 | 55,100.00 | 1.08% | 10,899 |
| May 7, 2026 | 54,251.35 | 54,640.00 | 54,120.00 | 54,510.00 | 54,510.00 | 1.09% | 11,313 |
| May 6, 2026 | 53,480.00 | 54,030.00 | 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 | 52,670.00 | 51,950.00 | 52,560.00 | 52,560.00 | 1.66% | 6,618 |
| Apr 30, 2026 | 51,500.00 | 52,090.00 | 51,020.00 | 51,700.00 | 51,700.00 | 0.39% | 14,581 |
| Apr 29, 2026 | 51,463.30 | 51,550.00 | 50,970.00 | 51,500.00 | 51,500.00 | 0.98% | 7,353 |
| Apr 28, 2026 | 51,570.00 | 51,630.00 | 50,680.00 | 51,000.00 | 51,000.00 | -1.18% | 56,252 |
| Apr 27, 2026 | 51,750.00 | 51,870.00 | 51,530.00 | 51,610.00 | 51,610.00 | 0.08% | 17,974 |
| Apr 24, 2026 | 51,100.00 | 51,640.00 | 50,920.00 | 51,570.00 | 51,570.00 | 0.74% | 11,984 |
| Apr 23, 2026 | 50,940.00 | 51,220.00 | 50,740.00 | 51,190.00 | 51,190.00 | 0.51% | 13,496 |
| Apr 22, 2026 | 50,620.00 | 50,930.00 | 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 | 50,590.00 | 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 | 50,030.00 | 49,575.90 | 49,985.00 | 49,985.00 | 1.24% | 16,025 |
| Apr 15, 2026 | 49,020.00 | 49,420.00 | 48,900.00 | 49,375.00 | 49,375.00 | 1.23% | 10,122 |
| Apr 14, 2026 | 48,272.01 | 48,775.00 | 47,905.00 | 48,775.00 | 48,775.00 | 2.08% | 15,979 |
| Apr 13, 2026 | 47,435.00 | 47,840.00 | 47,310.00 | 47,780.00 | 47,780.00 | -0.07% | 8,389 |
| Apr 10, 2026 | 47,635.00 | 47,905.00 | 47,280.00 | 47,815.00 | 47,815.00 | 0.83% | 8,442 |
| Apr 9, 2026 | 47,278.19 | 47,420.00 | 47,105.00 | 47,420.00 | 47,420.00 | 0.33% | 7,511 |
| Apr 8, 2026 | 47,460.00 | 47,650.00 | 47,045.00 | 47,265.00 | 47,265.00 | 4.03% | 18,286 |
| Apr 7, 2026 | 45,765.00 | 46,205.00 | 45,185.00 | 45,435.00 | 45,435.00 | -0.39% | 12,353 |
| Apr 2, 2026 | 44,965.00 | 45,981.10 | 44,675.00 | 45,615.00 | 45,615.00 | -0.45% | 12,299 |
| Apr 1, 2026 | 45,335.00 | 45,835.00 | 45,325.00 | 45,820.00 | 45,820.00 | 3.41% | 10,224 |
| Mar 31, 2026 | 43,910.00 | 44,650.00 | 43,810.00 | 44,310.00 | 44,310.00 | 0.48% | 20,404 |
| Mar 30, 2026 | 44,095.00 | 44,500.00 | 43,845.00 | 44,100.00 | 44,100.00 | -0.42% | 20,998 |
| Mar 27, 2026 | 45,065.00 | 45,065.00 | 44,225.00 | 44,285.00 | 44,285.00 | -2.18% | 13,057 |
| Mar 26, 2026 | 45,798.80 | 46,200.00 | 45,270.00 | 45,270.00 | 45,270.00 | -1.78% | 11,411 |
| Mar 25, 2026 | 46,044.02 | 46,265.00 | 45,800.00 | 46,090.00 | 46,090.00 | 0.59% | 12,843 |
| Mar 24, 2026 | 46,140.00 | 46,190.00 | 45,540.00 | 45,820.00 | 45,820.00 | -0.37% | 7,583 |
| Mar 23, 2026 | 45,050.00 | 47,500.00 | 44,830.00 | 45,990.00 | 45,990.00 | 0.44% | 16,518 |
| Mar 20, 2026 | 46,355.60 | 46,445.00 | 45,710.00 | 45,790.00 | 45,790.00 | -0.74% | 6,651 |
| Mar 19, 2026 | 46,330.86 | 46,535.00 | 45,600.00 | 46,130.00 | 46,130.00 | -1.56% | 8,539 |
| Mar 18, 2026 | 47,460.00 | 47,530.00 | 46,825.00 | 46,860.00 | 46,860.00 | -0.66% | 13,926 |
| Mar 17, 2026 | 46,719.25 | 47,370.00 | 46,660.00 | 47,170.00 | 47,170.00 | 0.70% | 11,242 |
| Mar 16, 2026 | 46,635.00 | 47,075.00 | 46,565.00 | 46,840.00 | 46,840.00 | 0.72% | 5,419 |
| Mar 13, 2026 | 46,535.00 | 47,155.60 | 46,390.00 | 46,505.00 | 46,505.00 | -0.92% | 6,953 |
| Mar 12, 2026 | 47,305.00 | 47,415.00 | 46,715.00 | 46,935.00 | 46,935.00 | -1.26% | 3,801 |
| Mar 11, 2026 | 47,575.00 | 47,885.00 | 47,340.00 | 47,535.00 | 47,535.00 | -0.66% | 10,377 |
| Mar 10, 2026 | 47,681.22 | 47,880.00 | 47,355.00 | 47,850.00 | 47,850.00 | 1.88% | 11,266 |
| Mar 9, 2026 | 46,200.00 | 47,000.00 | 46,055.00 | 46,965.00 | 46,965.00 | -0.46% | 5,443 |
| Mar 6, 2026 | 47,775.00 | 47,792.10 | 46,796.35 | 47,180.00 | 47,180.00 | -0.74% | 9,528 |
| Mar 5, 2026 | 47,680.39 | 47,975.00 | 47,435.00 | 47,530.00 | 47,530.00 | -0.44% | 6,896 |
| Mar 4, 2026 | 46,865.00 | 47,805.00 | 46,780.00 | 47,740.00 | 47,740.00 | 2.01% | 7,473 |