PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 49,248
+40 (0.08%)
Apr 30, 2026, 11:54 AM GMT
LON:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49,121.00 | 49,208.00 | 48,950.00 | 49,208.00 | 49,208.00 | 1.12% | 45,339 |
| Apr 28, 2026 | 49,231.00 | 49,266.00 | 48,663.00 | 48,663.00 | 48,663.00 | -0.90% | 70,200 |
| Apr 27, 2026 | 49,281.00 | 49,328.00 | 49,031.00 | 49,103.00 | 49,103.00 | -0.25% | 51,046 |
| Apr 24, 2026 | 48,907.00 | 49,280.00 | 48,865.00 | 49,226.00 | 49,226.00 | 0.67% | 85,155 |
| Apr 23, 2026 | 48,647.00 | 48,896.00 | 48,457.00 | 48,896.00 | 48,896.00 | 0.68% | 53,755 |
| Apr 22, 2026 | 48,246.00 | 48,586.00 | 48,177.00 | 48,566.00 | 48,566.00 | 0.95% | 60,206 |
| Apr 21, 2026 | 48,249.00 | 48,500.00 | 47,982.00 | 48,109.00 | 48,109.00 | 0.53% | 50,015 |
| Apr 20, 2026 | 48,034.00 | 48,150.00 | 47,767.00 | 47,855.00 | 47,855.00 | -0.60% | 61,690 |
| Apr 17, 2026 | 47,614.00 | 48,145.00 | 47,595.00 | 48,145.00 | 48,145.00 | 1.19% | 67,199 |
| Apr 16, 2026 | 47,381.00 | 47,600.00 | 47,185.00 | 47,577.00 | 47,577.00 | 1.55% | 50,484 |
| Apr 15, 2026 | 46,574.00 | 46,874.00 | 46,521.00 | 46,853.00 | 46,853.00 | 1.28% | 58,607 |
| Apr 14, 2026 | 45,956.00 | 46,266.00 | 45,887.00 | 46,260.00 | 46,260.00 | 1.22% | 52,167 |
| Apr 13, 2026 | 45,493.00 | 45,752.00 | 45,388.00 | 45,704.00 | 45,704.00 | 0.05% | 40,858 |
| Apr 10, 2026 | 45,672.00 | 45,760.00 | 45,567.00 | 45,682.00 | 45,682.00 | 0.59% | 36,101 |
| Apr 9, 2026 | 45,403.00 | 45,412.00 | 45,180.00 | 45,412.00 | 45,412.00 | 0.44% | 31,930 |
| Apr 8, 2026 | 45,471.00 | 45,610.00 | 45,100.00 | 45,214.00 | 45,214.00 | 2.46% | 45,258 |
| Apr 7, 2026 | 44,455.00 | 44,649.00 | 43,935.00 | 44,128.00 | 44,128.00 | -0.37% | 54,273 |
| Apr 2, 2026 | 43,729.00 | 44,879.00 | 43,500.00 | 44,293.00 | 44,293.00 | 0.18% | 77,917 |
| Apr 1, 2026 | 44,140.00 | 44,661.00 | 43,850.00 | 44,212.00 | 44,212.00 | 2.30% | 67,777 |
| Mar 31, 2026 | 42,787.00 | 43,222.00 | 42,748.00 | 43,218.00 | 43,218.00 | 0.48% | 40,446 |
| Mar 30, 2026 | 42,780.00 | 43,172.00 | 42,739.00 | 43,012.00 | 43,012.00 | 0.31% | 47,038 |
| 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 |