PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 42,941
+60 (0.14%)
Mar 30, 2026, 3:57 PM GMT
LON:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 42,780.00 | 43,123.00 | 42,624.00 | 42,916.00 | - | 0.08% | 12,845 |
| Mar 27, 2026 | 43,496.00 | 43,675.00 | 42,736.00 | 42,881.00 | 42,881.00 | -1.71% | 27,524 |
| Mar 26, 2026 | 44,091.00 | 44,319.00 | 43,625.00 | 43,625.00 | 43,625.00 | -1.46% | 31,272 |
| Mar 25, 2026 | 44,188.00 | 44,400.00 | 44,076.00 | 44,271.00 | 44,271.00 | 0.62% | 21,500 |
| Mar 24, 2026 | 44,156.00 | 44,564.00 | 43,750.00 | 44,000.00 | 44,000.00 | -0.26% | 41,600 |
| Mar 23, 2026 | 43,509.00 | 44,989.00 | 43,400.00 | 44,116.00 | 44,116.00 | -0.15% | 84,125 |
| Mar 20, 2026 | 44,384.00 | 44,460.00 | 44,098.00 | 44,183.00 | 44,183.00 | -0.31% | 23,678 |
| Mar 19, 2026 | 44,909.00 | 44,934.00 | 44,300.00 | 44,319.00 | 44,319.00 | -1.87% | 41,621 |
| Mar 18, 2026 | 45,637.00 | 45,715.00 | 45,164.00 | 45,164.00 | 45,164.00 | -0.50% | 25,616 |
| Mar 17, 2026 | 45,150.00 | 45,554.00 | 45,000.00 | 45,392.00 | 45,392.00 | 0.24% | 28,268 |
| Mar 16, 2026 | 45,236.00 | 45,442.00 | 45,149.00 | 45,282.00 | 45,282.00 | 0.29% | 29,371 |
| Mar 13, 2026 | 44,984.00 | 45,609.70 | 44,909.00 | 45,149.00 | 45,149.00 | 0.01% | 35,032 |
| Mar 12, 2026 | 45,351.00 | 45,489.00 | 44,984.75 | 45,145.00 | 45,145.00 | -0.86% | 30,173 |
| Mar 11, 2026 | 45,497.00 | 45,827.30 | 45,320.00 | 45,536.00 | 45,508.33 | -0.27% | 36,188 |
| Mar 10, 2026 | 45,470.00 | 45,746.00 | 45,264.00 | 45,660.00 | 45,632.25 | 1.43% | 38,042 |
| Mar 9, 2026 | 44,465.00 | 45,219.00 | 44,380.00 | 45,017.00 | 44,989.64 | -0.56% | 39,327 |
| Mar 6, 2026 | 45,905.00 | 45,994.00 | 45,078.00 | 45,270.00 | 45,242.49 | -1.34% | 31,438 |
| Mar 5, 2026 | 45,908.00 | 46,130.00 | 45,696.20 | 45,884.00 | 45,856.12 | -0.02% | 29,961 |
| Mar 4, 2026 | 45,063.00 | 45,941.00 | 45,017.00 | 45,891.00 | 45,863.11 | 1.64% | 35,936 |
| Mar 3, 2026 | 45,167.00 | 45,245.00 | 44,771.00 | 45,149.00 | 45,121.56 | -0.65% | 40,519 |
| Mar 2, 2026 | 44,835.00 | 45,628.00 | 44,758.00 | 45,444.00 | 45,416.38 | 0.23% | 38,459 |
| Feb 27, 2026 | 45,386.00 | 45,794.00 | 44,442.00 | 45,339.00 | 45,311.45 | 0.11% | 22,921 |
| Feb 26, 2026 | 45,702.00 | 45,837.00 | 44,930.35 | 45,289.00 | 45,261.48 | -0.66% | 38,514 |
| Feb 25, 2026 | 45,165.00 | 45,748.00 | 45,153.00 | 45,588.00 | 45,560.30 | 1.15% | 39,810 |
| Feb 24, 2026 | 44,947.00 | 45,531.00 | 44,680.00 | 45,070.00 | 45,042.61 | 0.74% | 48,030 |
| Feb 23, 2026 | 44,918.00 | 45,481.00 | 44,598.00 | 44,738.00 | 44,710.81 | -1.12% | 38,125 |
| Feb 20, 2026 | 45,229.00 | 45,500.00 | 44,679.00 | 45,247.00 | 45,219.50 | 0.18% | 44,594 |
| Feb 19, 2026 | 45,175.00 | 45,775.00 | 44,696.00 | 45,165.00 | 45,137.55 | -0.03% | 30,949 |
| Feb 18, 2026 | 44,658.00 | 45,187.00 | 44,590.00 | 45,178.00 | 45,150.55 | 1.42% | 38,956 |
| Feb 17, 2026 | 44,350.00 | 44,858.00 | 44,001.00 | 44,547.00 | 44,519.93 | 0.78% | 43,791 |
| Feb 16, 2026 | 44,428.00 | 44,983.00 | 44,144.00 | 44,202.00 | 44,175.14 | -0.51% | 28,910 |
| Feb 13, 2026 | 44,322.00 | 44,646.00 | 44,016.00 | 44,429.00 | 44,402.00 | -0.07% | 41,944 |
| Feb 12, 2026 | 45,342.00 | 45,466.00 | 44,320.00 | 44,458.00 | 44,430.98 | -1.20% | 31,428 |
| Feb 11, 2026 | 45,040.00 | 45,643.00 | 44,716.00 | 44,998.00 | 44,970.65 | -0.38% | 48,556 |
| Feb 10, 2026 | 45,177.00 | 45,376.00 | 45,009.00 | 45,168.00 | 45,140.55 | -0.06% | 25,791 |
| Feb 9, 2026 | 45,071.00 | 45,626.00 | 44,531.00 | 45,194.00 | 45,166.54 | 0.88% | 44,286 |
| Feb 6, 2026 | 44,107.00 | 45,000.00 | 43,981.12 | 44,801.00 | 44,773.77 | 0.43% | 50,718 |
| Feb 5, 2026 | 44,793.00 | 45,400.00 | 44,041.00 | 44,608.00 | 44,580.89 | -0.20% | 40,413 |
| Feb 4, 2026 | 45,284.00 | 45,851.00 | 44,500.00 | 44,698.00 | 44,670.84 | -1.43% | 44,481 |
| Feb 3, 2026 | 46,224.00 | 46,305.00 | 45,300.00 | 45,346.00 | 45,318.44 | -1.73% | 42,193 |
| Feb 2, 2026 | 45,101.00 | 46,213.00 | 45,070.00 | 46,144.00 | 46,115.96 | 0.77% | 26,566 |
| Jan 30, 2026 | 45,455.00 | 45,997.00 | 45,375.00 | 45,792.00 | 45,764.17 | 1.03% | 17,970 |
| Jan 29, 2026 | 46,192.00 | 46,281.00 | 45,137.00 | 45,325.00 | 45,297.46 | -1.90% | 34,243 |
| Jan 28, 2026 | 46,371.00 | 46,505.00 | 46,128.00 | 46,205.00 | 46,176.92 | 0.33% | 32,004 |
| Jan 27, 2026 | 46,260.00 | 46,785.00 | 45,807.00 | 46,055.00 | 46,027.01 | 0.16% | 28,092 |
| Jan 26, 2026 | 45,808.00 | 46,164.00 | 45,513.00 | 45,982.00 | 45,954.06 | -0.34% | 39,003 |
| Jan 23, 2026 | 46,308.00 | 46,538.00 | 45,912.00 | 46,141.00 | 46,112.96 | -0.24% | 38,872 |
| Jan 22, 2026 | 46,322.00 | 46,761.00 | 46,101.00 | 46,251.00 | 46,222.89 | 0.60% | 31,540 |
| Jan 21, 2026 | 45,593.00 | 46,128.00 | 45,341.00 | 45,977.00 | 45,949.06 | 0.16% | 41,866 |
| Jan 20, 2026 | 45,605.00 | 45,979.00 | 45,241.00 | 45,902.00 | 45,874.11 | 0.13% | 32,097 |