PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 42,662
-129 (-0.30%)
Sep 5, 2025, 4:29 PM BST
LON:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43,147.00 | 43,172.00 | 42,472.00 | 42,661.50 | 42,661.50 | -0.30% | 55,427 |
| Sep 4, 2025 | 42,639.00 | 42,828.00 | 42,586.00 | 42,790.00 | 42,790.00 | 0.61% | 15,629 |
| Sep 3, 2025 | 42,617.00 | 42,758.00 | 42,499.00 | 42,531.00 | 42,531.00 | 1.00% | 20,525 |
| Sep 2, 2025 | 42,302.00 | 42,532.80 | 41,848.00 | 42,109.00 | 42,109.00 | -0.59% | 34,285 |
| Sep 1, 2025 | 42,302.00 | 42,402.00 | 42,275.60 | 42,357.00 | 42,357.00 | -0.08% | 13,591 |
| Aug 29, 2025 | 42,898.00 | 42,946.00 | 42,310.00 | 42,389.00 | 42,389.00 | -0.96% | 19,122 |
| Aug 28, 2025 | 43,000.00 | 43,000.00 | 42,569.82 | 42,802.00 | 42,802.00 | 0.12% | 23,689 |
| Aug 27, 2025 | 43,319.00 | 43,319.00 | 42,572.00 | 42,752.00 | 42,752.00 | 0.54% | 13,167 |
| Aug 26, 2025 | 42,510.00 | 42,604.00 | 42,394.00 | 42,524.00 | 42,524.00 | -0.17% | 33,810 |
| Aug 22, 2025 | 42,118.00 | 43,246.00 | 42,089.00 | 42,596.00 | 42,596.00 | 0.74% | 17,644 |
| Aug 21, 2025 | 42,348.00 | 42,383.00 | 42,061.00 | 42,282.00 | 42,282.00 | 0.49% | 15,891 |
| Aug 20, 2025 | 42,270.00 | 42,503.00 | 41,668.18 | 42,076.00 | 42,076.00 | -1.17% | 31,220 |
| Aug 19, 2025 | 42,847.00 | 42,926.00 | 42,350.00 | 42,572.00 | 42,572.00 | -0.48% | 15,837 |
| Aug 18, 2025 | 42,845.00 | 42,897.00 | 42,704.00 | 42,776.00 | 42,776.00 | 0.06% | 16,548 |
| Aug 15, 2025 | 43,049.00 | 43,073.00 | 42,687.00 | 42,751.00 | 42,751.00 | -0.50% | 24,099 |
| Aug 14, 2025 | 42,927.00 | 43,246.00 | 42,700.00 | 42,964.00 | 42,964.00 | 0.06% | 29,792 |
| Aug 13, 2025 | 43,151.00 | 43,244.00 | 42,890.00 | 42,938.00 | 42,938.00 | -0.08% | 20,586 |
| Aug 12, 2025 | 42,874.00 | 43,100.00 | 42,637.00 | 42,972.00 | 42,972.00 | -0.29% | 36,594 |
| Aug 11, 2025 | 42,952.00 | 43,159.00 | 42,816.00 | 43,098.00 | 43,098.00 | 0.70% | 22,350 |
| Aug 8, 2025 | 42,687.00 | 42,932.00 | 42,611.00 | 42,799.00 | 42,799.00 | 0.27% | 14,216 |
| Aug 7, 2025 | 42,735.00 | 43,019.00 | 42,247.00 | 42,682.00 | 42,682.00 | 0.30% | 27,461 |
| Aug 6, 2025 | 42,439.00 | 42,568.00 | 42,206.68 | 42,555.00 | 42,555.00 | 0.39% | 25,640 |
| Aug 5, 2025 | 42,862.00 | 42,899.00 | 42,351.00 | 42,390.50 | 42,390.50 | -0.28% | 24,398 |
| Aug 4, 2025 | 42,112.00 | 42,614.00 | 42,091.00 | 42,510.00 | 42,510.00 | 1.12% | 33,984 |
| Aug 1, 2025 | 42,850.00 | 42,993.00 | 41,701.00 | 42,038.00 | 42,038.00 | -2.88% | 54,254 |
| Jul 31, 2025 | 43,585.00 | 43,850.00 | 43,158.00 | 43,286.00 | 43,286.00 | 0.72% | 42,231 |
| Jul 30, 2025 | 42,745.00 | 43,063.80 | 42,660.00 | 42,977.00 | 42,977.00 | 0.41% | 51,055 |
| Jul 29, 2025 | 42,942.00 | 43,189.00 | 42,747.00 | 42,800.00 | 42,800.00 | 0.50% | 18,873 |
| Jul 28, 2025 | 42,667.00 | 42,692.00 | 42,460.11 | 42,589.00 | 42,589.00 | 0.55% | 16,258 |
| Jul 25, 2025 | 42,130.00 | 42,387.00 | 42,104.00 | 42,355.00 | 42,355.00 | 0.92% | 15,285 |
| Jul 24, 2025 | 41,826.00 | 42,032.00 | 41,756.00 | 41,968.50 | 41,968.50 | 0.92% | 24,688 |
| Jul 23, 2025 | 41,760.00 | 41,829.00 | 41,479.00 | 41,584.00 | 41,584.00 | -0.44% | 14,299 |
| Jul 22, 2025 | 42,001.00 | 42,122.00 | 41,412.00 | 41,768.00 | 41,768.00 | -0.73% | 30,581 |
| Jul 21, 2025 | 42,049.00 | 42,232.00 | 41,853.00 | 42,076.00 | 42,076.00 | 0.36% | 35,898 |
| Jul 18, 2025 | 42,083.00 | 42,100.00 | 41,862.00 | 41,926.00 | 41,926.00 | -0.27% | 25,040 |
| Jul 17, 2025 | 41,980.00 | 42,092.00 | 41,794.15 | 42,038.00 | 42,038.00 | 1.90% | 14,464 |
| Jul 16, 2025 | 41,603.00 | 41,871.00 | 41,254.00 | 41,254.00 | 41,254.00 | -1.71% | 20,249 |
| Jul 15, 2025 | 42,100.00 | 42,100.00 | 41,732.00 | 41,972.00 | 41,972.00 | 1.17% | 25,103 |
| Jul 14, 2025 | 41,194.00 | 41,569.00 | 40,967.00 | 41,486.00 | 41,486.00 | 0.60% | 28,145 |
| Jul 11, 2025 | 41,500.00 | 41,500.00 | 40,863.00 | 41,240.00 | 41,240.00 | 0.24% | 13,935 |
| Jul 10, 2025 | 40,978.00 | 41,335.00 | 40,938.00 | 41,142.00 | 41,142.00 | 0.33% | 16,714 |
| Jul 9, 2025 | 40,821.00 | 41,243.00 | 40,775.00 | 41,008.00 | 41,008.00 | 0.31% | 20,716 |
| Jul 8, 2025 | 40,813.00 | 41,060.00 | 40,697.00 | 40,880.00 | 40,880.00 | 0.37% | 18,696 |
| Jul 7, 2025 | 41,377.00 | 41,377.00 | 40,678.00 | 40,730.00 | 40,730.00 | -0.04% | 19,595 |
| Jul 4, 2025 | 40,772.00 | 40,900.00 | 40,627.00 | 40,745.00 | 40,745.00 | -0.43% | 13,453 |
| Jul 3, 2025 | 40,631.00 | 41,000.00 | 40,513.00 | 40,922.00 | 40,922.00 | 0.78% | 21,521 |
| Jul 2, 2025 | 40,209.00 | 40,762.00 | 40,071.00 | 40,606.00 | 40,606.00 | 1.28% | 20,690 |
| Jul 1, 2025 | 43,659.00 | 43,659.00 | 39,940.00 | 40,094.00 | 40,094.00 | -0.62% | 34,579 |
| Jun 30, 2025 | 40,869.00 | 40,869.00 | 40,283.93 | 40,346.00 | 40,346.00 | 0.16% | 16,808 |
| Jun 27, 2025 | 40,041.00 | 40,370.00 | 40,030.02 | 40,281.00 | 40,281.00 | 1.19% | 22,665 |