IncomeShares Nasdaq 100 Options ETP (LON:QQQO)
London · Delayed Price · Currency is GBP · Price in GBX 231.95
+3.35 (1.47%)
Last updated: Sep 22, 2026, 9:14 AM GMT
LON:QQQO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 229.70 | 229.70 | 229.70 | 231.95 | 231.95 | 1.47% | 1,059 |
| Sep 21, 2026 | 221.10 | 229.60 | 221.10 | 228.60 | 228.60 | 0.86% | 2,146 |
| Sep 18, 2026 | 228.26 | 228.00 | 228.00 | 226.65 | 226.65 | 0.02% | 123 |
| Sep 17, 2026 | 225.90 | 227.20 | 225.20 | 226.60 | 226.60 | 1.48% | 2,857 |
| Sep 16, 2026 | 222.00 | 223.40 | 222.00 | 223.30 | 223.30 | 0.90% | 1,414 |
| Sep 15, 2026 | 221.24 | 222.40 | 222.40 | 221.30 | 221.30 | 1.30% | 200 |
| Sep 14, 2026 | 219.60 | 221.30 | 219.60 | 218.45 | 218.45 | -1.95% | 995 |
| Sep 11, 2026 | 221.00 | 224.40 | 221.00 | 222.80 | 222.80 | 0.27% | 13,226 |
| Sep 10, 2026 | 222.00 | 222.00 | 220.70 | 222.20 | 222.20 | -0.27% | 3,030 |
| Sep 9, 2026 | 223.50 | 225.30 | 221.90 | 222.80 | 222.80 | -0.62% | 4,983 |
| Sep 8, 2026 | 223.20 | 223.20 | 221.70 | 224.20 | 224.20 | 0.40% | 4,347 |
| Sep 7, 2026 | 223.60 | 223.60 | 223.60 | 223.30 | 223.30 | 0.43% | 3,055 |
| Sep 4, 2026 | 222.60 | 225.10 | 221.70 | 222.35 | 222.35 | - | 4,059 |
| Sep 3, 2026 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 0.38% | - |
| Sep 2, 2026 | 221.10 | 221.40 | 219.50 | 221.50 | 221.50 | -0.09% | 6,189 |
| Sep 1, 2026 | 222.10 | 222.10 | 220.80 | 221.70 | 221.70 | -4.15% | 2,863 |
| Aug 28, 2026 | 229.50 | 231.90 | 229.50 | 231.30 | 231.30 | 0.37% | 33,461 |
| Aug 27, 2026 | 228.50 | 231.60 | 228.50 | 230.45 | 230.45 | 1.10% | 11,660 |
| Aug 26, 2026 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 0.53% | - |
| Aug 25, 2026 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | 0.40% | - |
| Aug 24, 2026 | 227.40 | 227.40 | 224.50 | 225.85 | 225.85 | -0.88% | 5,833 |
| Aug 21, 2026 | 228.50 | 228.80 | 226.40 | 227.85 | 227.85 | 0.29% | 5,343 |
| Aug 20, 2026 | 230.70 | 229.30 | 229.30 | 227.20 | 227.20 | -0.98% | 3,620 |
| Aug 19, 2026 | 230.66 | 231.20 | 228.40 | 229.45 | 229.45 | -0.39% | 14,107 |
| Aug 18, 2026 | 233.10 | 233.30 | 232.40 | 230.35 | 230.35 | -2.00% | 2,701 |
| Aug 17, 2026 | 236.10 | 236.10 | 234.00 | 235.05 | 235.05 | 0.64% | 5,031 |
| Aug 14, 2026 | 234.00 | 236.00 | 234.00 | 233.55 | 233.55 | -0.55% | 2,372 |
| Aug 13, 2026 | 234.50 | 235.00 | 232.70 | 234.85 | 234.85 | 0.62% | 6,300 |
| Aug 12, 2026 | 231.60 | 234.50 | 231.30 | 233.40 | 233.40 | 0.52% | 4,627 |
| Aug 11, 2026 | 231.50 | 233.36 | 231.50 | 232.20 | 232.20 | 0.26% | 2,004 |
| Aug 10, 2026 | 232.10 | 232.10 | 231.54 | 231.60 | 231.60 | -0.28% | 4,383 |
| Aug 7, 2026 | 231.40 | 233.20 | 231.40 | 232.25 | 232.25 | 0.22% | 1,692 |
| Aug 6, 2026 | 231.40 | 232.60 | 228.90 | 231.75 | 231.75 | -0.47% | 3,527 |
| Aug 5, 2026 | 233.40 | 233.90 | 232.60 | 232.85 | 232.85 | 0.11% | 2,498 |
| Aug 4, 2026 | 230.00 | 231.70 | 230.00 | 232.60 | 232.60 | 0.82% | 3,879 |
| Aug 3, 2026 | 228.10 | 228.80 | 226.74 | 230.70 | 230.70 | -2.45% | 6,509 |
| Jul 31, 2026 | 238.70 | 240.00 | 237.90 | 236.50 | 236.50 | 0.57% | 2,449 |
| Jul 30, 2026 | 234.30 | 236.50 | 232.00 | 235.15 | 235.15 | 0.77% | 13,485 |
| Jul 29, 2026 | 234.50 | 236.50 | 234.00 | 233.35 | 233.35 | -1.33% | 2,609 |
| Jul 28, 2026 | 235.00 | 237.50 | 233.00 | 236.50 | 236.50 | 0.57% | 2,954 |
| Jul 27, 2026 | 240.50 | 240.50 | 238.70 | 235.15 | 235.15 | -1.61% | 3,152 |
| Jul 24, 2026 | 240.30 | 240.30 | 239.50 | 239.00 | 239.00 | -0.04% | 5,647 |
| Jul 23, 2026 | 241.40 | 243.40 | 240.50 | 239.10 | 239.10 | -1.79% | 3,287 |
| Jul 22, 2026 | 242.40 | 242.40 | 242.40 | 243.45 | 243.45 | 0.08% | 1,087 |
| Jul 21, 2026 | 239.80 | 241.90 | 241.90 | 243.25 | 243.25 | 1.29% | 2,794 |
| Jul 20, 2026 | 237.90 | 238.40 | 237.60 | 240.15 | 240.15 | 1.07% | 9,430 |
| Jul 17, 2026 | 238.10 | 238.10 | 236.50 | 237.60 | 237.60 | -2.08% | 2,769 |
| Jul 16, 2026 | 242.10 | 242.10 | 242.10 | 242.65 | 242.65 | -0.29% | 546 |
| Jul 15, 2026 | 245.60 | 247.90 | 245.60 | 243.35 | 243.35 | -1.20% | 3,287 |
| Jul 14, 2026 | 244.24 | 247.40 | 246.40 | 246.30 | 246.30 | 0.18% | 6,179 |