PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 55,780
+433 (0.78%)
Sep 22, 2026, 10:45 AM GMT
LON:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55,731.00 | 55,794.00 | 55,681.00 | 55,794.00 | - | 0.81% | 14,622 |
| Sep 21, 2026 | 54,530.00 | 55,347.00 | 54,530.00 | 55,347.00 | 55,347.00 | 2.81% | 25,725 |
| Sep 18, 2026 | 54,163.00 | 54,253.00 | 53,834.00 | 53,834.00 | 53,834.00 | -0.06% | 24,153 |
| Sep 17, 2026 | 53,227.00 | 53,889.00 | 53,227.00 | 53,869.00 | 53,869.00 | 1.55% | 26,919 |
| Sep 16, 2026 | 52,692.00 | 53,084.00 | 52,692.00 | 53,047.00 | 53,047.00 | 0.98% | 18,365 |
| Sep 15, 2026 | 52,696.00 | 52,848.00 | 52,400.00 | 52,530.00 | 52,530.00 | -0.54% | 13,424 |
| Sep 14, 2026 | 52,437.00 | 52,816.00 | 52,222.00 | 52,816.00 | 52,816.00 | -0.85% | 19,271 |
| Sep 11, 2026 | 52,828.00 | 53,267.00 | 52,814.00 | 53,267.00 | 53,267.00 | 0.89% | 31,080 |
| Sep 10, 2026 | 53,103.00 | 53,147.00 | 52,526.00 | 52,797.00 | 52,797.00 | -0.51% | 21,262 |
| Sep 9, 2026 | 53,301.00 | 53,369.00 | 52,865.00 | 53,095.00 | 53,066.12 | -0.61% | 13,201 |
| Sep 8, 2026 | 53,425.00 | 53,588.00 | 53,090.00 | 53,423.00 | 53,393.94 | 0.12% | 19,139 |
| Sep 7, 2026 | 53,557.00 | 53,630.00 | 53,301.00 | 53,357.00 | 53,327.98 | 0.15% | 19,853 |
| Sep 4, 2026 | 53,367.00 | 54,000.00 | 53,251.00 | 53,279.00 | 53,250.02 | -0.03% | 13,657 |
| Sep 3, 2026 | 52,814.00 | 53,295.00 | 52,622.00 | 53,295.00 | 53,266.01 | 0.99% | 16,141 |
| Sep 2, 2026 | 52,611.00 | 52,816.00 | 52,340.00 | 52,772.00 | 52,743.30 | 0.04% | 18,990 |
| Sep 1, 2026 | 53,206.00 | 53,372.00 | 52,274.00 | 52,753.00 | 52,724.31 | -1.53% | 20,693 |
| Aug 28, 2026 | 53,229.00 | 53,970.00 | 53,100.00 | 53,574.00 | 53,544.86 | 0.84% | 10,808 |
| Aug 27, 2026 | 52,949.00 | 53,288.00 | 52,473.00 | 53,129.00 | 53,100.10 | 1.25% | 13,264 |
| Aug 26, 2026 | 52,336.00 | 52,667.00 | 52,214.00 | 52,473.00 | 52,444.46 | 0.15% | 9,823 |
| Aug 25, 2026 | 52,378.00 | 52,612.00 | 52,234.00 | 52,397.00 | 52,368.50 | 0.62% | 17,282 |
| Aug 24, 2026 | 52,126.00 | 52,360.00 | 51,765.00 | 52,076.00 | 52,047.67 | -0.96% | 20,161 |
| Aug 21, 2026 | 52,500.00 | 52,787.00 | 52,248.00 | 52,580.00 | 52,551.40 | 0.35% | 16,692 |
| Aug 20, 2026 | 53,105.00 | 53,152.00 | 52,312.00 | 52,396.00 | 52,367.50 | -1.13% | 22,175 |
| Aug 19, 2026 | 53,146.00 | 53,336.00 | 52,558.00 | 52,995.00 | 52,966.17 | -0.50% | 17,154 |
| Aug 18, 2026 | 53,849.00 | 53,898.00 | 53,103.00 | 53,262.00 | 53,233.03 | -2.05% | 22,034 |
| Aug 17, 2026 | 54,509.00 | 54,552.00 | 54,119.00 | 54,376.00 | 54,346.42 | 0.61% | 20,993 |
| Aug 14, 2026 | 54,462.00 | 54,520.00 | 54,044.00 | 54,047.00 | 54,017.60 | -0.74% | 21,389 |
| Aug 13, 2026 | 54,006.00 | 54,617.00 | 53,801.00 | 54,448.00 | 54,418.38 | 1.19% | 13,519 |
| Aug 12, 2026 | 53,626.00 | 54,062.00 | 53,601.00 | 53,808.00 | 53,778.73 | 0.56% | 11,296 |
| Aug 11, 2026 | 53,650.00 | 53,909.00 | 53,444.00 | 53,507.00 | 53,477.90 | -0.15% | 13,073 |
| Aug 10, 2026 | 53,981.00 | 54,109.00 | 53,590.00 | 53,590.00 | 53,560.85 | -0.48% | 31,591 |
| Aug 7, 2026 | 53,513.00 | 53,855.00 | 53,393.00 | 53,848.00 | 53,818.71 | 0.63% | 26,903 |
| Aug 6, 2026 | 53,402.00 | 53,712.00 | 52,867.00 | 53,510.00 | 53,480.89 | -0.79% | 21,618 |
| Aug 5, 2026 | 54,160.00 | 54,491.24 | 53,813.51 | 53,934.00 | 53,904.66 | 0.52% | 27,528 |
| Aug 4, 2026 | 52,700.00 | 53,708.00 | 52,537.00 | 53,656.00 | 53,626.81 | 2.93% | 40,023 |
| Aug 3, 2026 | 51,698.00 | 52,193.00 | 51,200.00 | 52,128.00 | 52,099.65 | 2.31% | 27,828 |
| Jul 31, 2026 | 51,501.00 | 52,265.00 | 50,845.00 | 50,953.00 | 50,925.28 | 0.31% | 28,424 |
| Jul 30, 2026 | 50,008.00 | 51,188.00 | 49,833.00 | 50,798.00 | 50,770.37 | 0.68% | 105,026 |
| Jul 29, 2026 | 51,080.00 | 51,328.00 | 50,300.00 | 50,456.00 | 50,428.55 | -1.34% | 131,394 |
| Jul 28, 2026 | 51,111.00 | 51,357.00 | 50,123.00 | 51,139.00 | 51,111.18 | -0.15% | 199,028 |
| Jul 27, 2026 | 52,247.00 | 52,481.00 | 51,060.00 | 51,216.00 | 51,188.14 | -1.41% | 116,369 |
| Jul 24, 2026 | 52,087.00 | 52,410.00 | 51,555.00 | 51,951.00 | 51,922.74 | -0.25% | 154,119 |
| Jul 23, 2026 | 52,854.00 | 52,969.00 | 51,969.00 | 52,083.00 | 52,054.67 | -2.18% | 139,099 |
| Jul 22, 2026 | 52,836.00 | 53,300.00 | 52,738.00 | 53,244.00 | 53,215.04 | 0.06% | 104,860 |
| Jul 21, 2026 | 52,666.00 | 53,260.00 | 52,537.00 | 53,210.00 | 53,181.06 | 1.28% | 108,746 |
| Jul 20, 2026 | 52,036.00 | 52,741.55 | 51,976.00 | 52,537.00 | 52,508.42 | 1.16% | 115,151 |
| Jul 17, 2026 | 51,810.00 | 52,182.90 | 51,250.00 | 51,934.00 | 51,905.75 | -2.03% | 150,345 |
| Jul 16, 2026 | 53,242.00 | 53,279.00 | 52,590.00 | 53,012.00 | 52,983.16 | -0.62% | 127,698 |
| Jul 15, 2026 | 54,324.00 | 54,437.00 | 53,218.00 | 53,344.00 | 53,314.98 | -1.34% | 126,585 |
| Jul 14, 2026 | 53,717.00 | 54,170.00 | 53,200.00 | 54,071.00 | 54,041.59 | 0.32% | 182,654 |