PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (LON:EQQQ)
London · Delayed Price · Currency is GBP · Price in GBX 54,048
+1,336 (2.53%)
Jun 12, 2026, 5:10 PM GMT
LON:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 55,393.00 | 55,451.00 | 55,014.00 | 55,416.00 | 55,379.08 | 0.70% | 106,009 |
| May 29, 2026 | 55,097.00 | 55,460.00 | 54,746.00 | 55,032.00 | 54,995.33 | 0.10% | 92,600 |
| May 28, 2026 | 54,457.00 | 54,976.00 | 54,400.00 | 54,976.00 | 54,939.37 | 1.00% | 91,665 |
| May 27, 2026 | 54,542.00 | 55,089.00 | 53,883.00 | 54,430.00 | 54,393.74 | - | 97,354 |
| May 26, 2026 | 53,967.00 | 54,569.00 | 53,857.00 | 54,431.00 | 54,394.73 | 0.99% | 73,311 |
| May 22, 2026 | 53,705.00 | 53,919.00 | 53,491.80 | 53,896.00 | 53,860.09 | 1.42% | 72,449 |
| May 21, 2026 | 53,183.00 | 53,454.00 | 53,014.00 | 53,142.00 | 53,106.59 | -0.02% | 105,331 |
| May 20, 2026 | 52,829.00 | 53,297.00 | 52,743.00 | 53,152.00 | 53,116.59 | 1.49% | 69,366 |
| May 19, 2026 | 52,780.00 | 53,000.00 | 52,175.00 | 52,370.00 | 52,335.11 | -0.77% | 94,362 |
| May 18, 2026 | 53,140.00 | 53,650.00 | 52,500.00 | 52,776.00 | 52,740.84 | -1.70% | 112,139 |
| May 15, 2026 | 53,686.00 | 53,730.00 | 53,121.00 | 53,688.00 | 53,652.23 | -0.10% | 149,220 |
| May 14, 2026 | 53,340.00 | 54,124.00 | 53,116.82 | 53,744.00 | 53,708.19 | 1.74% | 99,712 |
| May 13, 2026 | 52,772.00 | 53,193.00 | 52,441.00 | 52,826.00 | 52,790.80 | 1.42% | 68,568 |
| May 12, 2026 | 52,534.00 | 52,780.00 | 52,048.00 | 52,087.00 | 52,052.30 | -0.79% | 64,527 |
| May 11, 2026 | 52,502.00 | 52,642.00 | 52,293.00 | 52,502.00 | 52,467.02 | 0.67% | 50,614 |
| May 8, 2026 | 51,682.00 | 52,226.00 | 51,571.00 | 52,153.00 | 52,118.25 | 0.98% | 49,024 |
| May 7, 2026 | 51,452.00 | 52,250.00 | 51,301.40 | 51,646.00 | 51,611.59 | 0.98% | 55,870 |
| May 6, 2026 | 50,745.00 | 51,285.00 | 50,700.70 | 51,143.00 | 51,108.93 | 1.36% | 82,912 |
| May 5, 2026 | 50,144.00 | 50,800.00 | 50,112.00 | 50,459.00 | 50,425.38 | 1.38% | 76,957 |
| May 1, 2026 | 49,345.00 | 49,990.00 | 49,209.00 | 49,770.00 | 49,736.84 | 1.40% | 61,052 |
| Apr 30, 2026 | 49,254.00 | 49,630.00 | 48,790.00 | 49,084.00 | 49,051.30 | -0.25% | 76,931 |
| Apr 29, 2026 | 49,121.00 | 49,258.00 | 48,926.00 | 49,208.00 | 49,175.21 | 1.12% | 49,102 |
| Apr 28, 2026 | 49,231.00 | 49,500.00 | 48,663.00 | 48,663.00 | 48,630.58 | -0.90% | 75,237 |
| Apr 27, 2026 | 49,281.00 | 49,638.00 | 49,023.00 | 49,103.00 | 49,070.28 | -0.25% | 51,417 |
| Apr 24, 2026 | 48,907.00 | 49,640.00 | 48,834.00 | 49,226.00 | 49,193.20 | 0.67% | 86,301 |
| Apr 23, 2026 | 48,647.00 | 48,896.00 | 48,455.00 | 48,896.00 | 48,863.42 | 0.68% | 56,866 |
| Apr 22, 2026 | 48,246.00 | 48,620.00 | 48,134.00 | 48,566.00 | 48,533.64 | 0.95% | 66,443 |
| Apr 21, 2026 | 48,249.00 | 48,500.00 | 47,982.00 | 48,109.00 | 48,076.95 | 0.53% | 50,015 |
| Apr 20, 2026 | 48,034.00 | 48,500.00 | 47,753.34 | 47,855.00 | 47,823.12 | -0.60% | 73,538 |
| Apr 17, 2026 | 47,614.00 | 48,191.00 | 47,584.00 | 48,145.00 | 48,112.92 | 1.19% | 68,533 |
| Apr 16, 2026 | 47,381.00 | 47,606.00 | 47,001.00 | 47,577.00 | 47,545.30 | 1.55% | 59,581 |
| Apr 15, 2026 | 46,574.00 | 46,880.00 | 46,518.00 | 46,853.00 | 46,821.78 | 1.28% | 59,715 |
| Apr 14, 2026 | 45,956.00 | 46,266.00 | 45,887.00 | 46,260.00 | 46,229.18 | 1.22% | 52,167 |
| Apr 13, 2026 | 45,493.00 | 45,757.00 | 45,383.79 | 45,704.00 | 45,673.55 | 0.05% | 42,302 |
| Apr 10, 2026 | 45,672.00 | 45,760.00 | 45,567.00 | 45,682.00 | 45,651.56 | 0.59% | 36,101 |
| Apr 9, 2026 | 45,403.00 | 45,749.00 | 44,616.00 | 45,412.00 | 45,381.74 | 0.44% | 32,523 |
| Apr 8, 2026 | 45,471.00 | 45,715.00 | 45,000.00 | 45,214.00 | 45,183.88 | 2.46% | 47,372 |
| Apr 7, 2026 | 44,455.00 | 45,124.00 | 43,750.00 | 44,128.00 | 44,098.60 | -0.37% | 56,098 |
| Apr 2, 2026 | 43,729.00 | 44,879.00 | 43,500.00 | 44,293.00 | 44,263.49 | 0.18% | 77,917 |
| Apr 1, 2026 | 44,140.00 | 44,661.00 | 43,850.00 | 44,212.00 | 44,182.54 | 2.30% | 67,777 |
| Mar 31, 2026 | 42,787.00 | 43,527.00 | 42,700.00 | 43,218.00 | 43,189.21 | 0.48% | 42,816 |