PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 53,590
-258 (-0.48%)
Aug 10, 2026, 4:35 PM GMT
LON:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 53,981.00 | 54,109.00 | 53,615.00 | 53,671.00 | - | -0.33% | 31,000 |
| Aug 7, 2026 | 53,513.00 | 53,850.00 | 53,446.00 | 53,848.00 | 53,848.00 | 0.63% | 21,672 |
| Aug 6, 2026 | 53,402.00 | 53,700.00 | 52,900.00 | 53,510.00 | 53,510.00 | -0.79% | 20,846 |
| Aug 5, 2026 | 54,160.00 | 54,491.24 | 53,813.51 | 53,934.00 | 53,934.00 | 0.52% | 27,528 |
| Aug 4, 2026 | 52,700.00 | 53,704.00 | 52,554.00 | 53,656.00 | 53,656.00 | 2.93% | 32,639 |
| Aug 3, 2026 | 51,698.00 | 52,184.00 | 51,200.00 | 52,128.00 | 52,128.00 | 2.31% | 26,056 |
| Jul 31, 2026 | 51,501.00 | 51,941.00 | 50,895.00 | 50,953.00 | 50,953.00 | 0.31% | 28,077 |
| Jul 30, 2026 | 50,008.00 | 51,100.00 | 49,900.00 | 50,798.00 | 50,798.00 | 0.68% | 103,829 |
| Jul 29, 2026 | 51,080.00 | 51,290.00 | 50,370.00 | 50,456.00 | 50,456.00 | -1.34% | 117,098 |
| Jul 28, 2026 | 51,111.00 | 51,357.00 | 50,123.00 | 51,139.00 | 51,139.00 | -0.15% | 199,028 |
| Jul 27, 2026 | 52,247.00 | 52,467.00 | 51,142.00 | 51,216.00 | 51,216.00 | -1.41% | 115,957 |
| Jul 24, 2026 | 52,087.00 | 52,395.00 | 51,555.00 | 51,951.00 | 51,951.00 | -0.25% | 153,551 |
| Jul 23, 2026 | 52,854.00 | 52,948.00 | 51,969.00 | 52,083.00 | 52,083.00 | -2.18% | 126,157 |
| Jul 22, 2026 | 52,836.00 | 53,287.00 | 52,752.00 | 53,244.00 | 53,244.00 | 0.06% | 101,579 |
| Jul 21, 2026 | 52,666.00 | 53,225.00 | 52,584.00 | 53,210.00 | 53,210.00 | 1.28% | 107,847 |
| Jul 20, 2026 | 52,036.00 | 52,726.00 | 51,995.00 | 52,537.00 | 52,537.00 | 1.16% | 114,081 |
| Jul 17, 2026 | 51,810.00 | 52,170.00 | 51,340.00 | 51,934.00 | 51,934.00 | -2.03% | 146,659 |
| Jul 16, 2026 | 53,242.00 | 53,279.00 | 52,590.00 | 53,012.00 | 53,012.00 | -0.62% | 127,698 |
| Jul 15, 2026 | 54,324.00 | 54,411.00 | 53,219.00 | 53,344.00 | 53,344.00 | -1.34% | 121,645 |
| Jul 14, 2026 | 53,717.00 | 54,145.00 | 53,570.00 | 54,071.00 | 54,071.00 | 0.32% | 182,026 |
| Jul 13, 2026 | 53,743.00 | 53,982.00 | 53,563.00 | 53,896.00 | 53,896.00 | -0.58% | 88,503 |
| Jul 10, 2026 | 53,895.00 | 54,249.00 | 53,814.00 | 54,211.00 | 54,211.00 | 0.21% | 52,722 |
| Jul 9, 2026 | 53,534.00 | 54,200.00 | 53,534.00 | 54,099.00 | 54,099.00 | 2.44% | 114,758 |
| Jul 8, 2026 | 53,203.00 | 53,368.00 | 52,600.00 | 52,812.00 | 52,812.00 | -0.49% | 355,197 |
| Jul 7, 2026 | 53,786.00 | 53,890.00 | 52,981.00 | 53,072.00 | 53,072.00 | -2.71% | 294,540 |
| Jul 6, 2026 | 54,273.00 | 54,564.00 | 54,178.00 | 54,548.00 | 54,548.00 | 0.50% | 314,397 |
| Jul 3, 2026 | 54,123.00 | 54,422.00 | 54,091.00 | 54,274.00 | 54,274.00 | 0.53% | 107,722 |
| Jul 2, 2026 | 54,492.00 | 54,990.00 | 53,738.68 | 53,988.00 | 53,988.00 | -2.47% | 313,842 |
| Jul 1, 2026 | 55,595.00 | 55,930.00 | 55,000.00 | 55,354.00 | 55,354.00 | -0.37% | 202,271 |
| Jun 30, 2026 | 55,098.00 | 55,694.00 | 54,856.00 | 55,557.00 | 55,557.00 | 2.21% | 160,473 |
| Jun 29, 2026 | 54,222.00 | 54,500.00 | 53,597.00 | 54,358.00 | 54,358.00 | 0.27% | 180,398 |
| Jun 26, 2026 | 54,128.00 | 54,300.00 | 53,399.00 | 54,209.00 | 54,209.00 | -0.16% | 286,411 |
| Jun 25, 2026 | 55,320.00 | 55,559.00 | 53,628.00 | 54,298.00 | 54,298.00 | -0.78% | 217,443 |
| Jun 24, 2026 | 54,746.00 | 55,005.00 | 54,341.00 | 54,724.00 | 54,724.00 | 0.22% | 272,262 |
| Jun 23, 2026 | 54,824.00 | 55,031.00 | 54,336.00 | 54,603.00 | 54,603.00 | -2.28% | 284,739 |
| Jun 22, 2026 | 56,301.00 | 56,529.00 | 55,823.00 | 55,875.00 | 55,875.00 | -0.44% | 190,071 |
| Jun 19, 2026 | 56,014.00 | 56,165.00 | 55,828.00 | 56,120.00 | 56,120.00 | 0.46% | 81,542 |
| Jun 18, 2026 | 55,265.00 | 56,020.00 | 55,248.00 | 55,862.00 | 55,862.00 | 1.70% | 181,857 |
| Jun 17, 2026 | 55,088.00 | 55,104.00 | 54,741.00 | 54,927.00 | 54,927.00 | -0.22% | 156,874 |
| Jun 16, 2026 | 55,647.00 | 55,831.00 | 54,980.00 | 55,050.00 | 55,050.00 | -0.81% | 175,017 |
| Jun 15, 2026 | 54,956.00 | 55,515.00 | 54,917.00 | 55,502.00 | 55,502.00 | 2.69% | 126,850 |
| Jun 12, 2026 | 53,474.00 | 54,125.00 | 53,362.00 | 54,048.00 | 54,048.00 | 2.53% | 138,375 |
| Jun 11, 2026 | 52,547.00 | 53,092.00 | 52,400.00 | 52,712.00 | 52,712.00 | 0.47% | 135,140 |
| Jun 10, 2026 | 52,883.00 | 53,200.00 | 52,238.00 | 52,500.00 | 52,465.02 | -0.26% | 211,687 |
| Jun 9, 2026 | 54,151.00 | 54,478.00 | 52,630.00 | 52,635.00 | 52,599.93 | -2.80% | 175,528 |
| Jun 8, 2026 | 53,393.00 | 54,420.31 | 53,265.00 | 54,153.00 | 54,116.92 | -0.18% | 211,973 |
| Jun 5, 2026 | 54,758.00 | 54,848.00 | 54,025.00 | 54,251.00 | 54,214.85 | -1.93% | 197,205 |
| Jun 4, 2026 | 55,492.00 | 55,613.00 | 54,749.30 | 55,320.00 | 55,283.14 | -0.63% | 194,317 |
| Jun 3, 2026 | 55,721.00 | 56,500.00 | 55,108.00 | 55,668.00 | 55,630.91 | 0.19% | 140,017 |
| Jun 2, 2026 | 55,273.00 | 55,569.00 | 55,141.00 | 55,565.00 | 55,527.98 | 0.27% | 131,626 |