PowerShares EQQQ Nasdaq-100 UCITS ETF (EWQQF)
OTCMKTS
· Delayed Price · Currency is USD
371.08
-1.61 (-0.43%)
Jun 20, 2025, 4:00 PM EDT
OTC:EWQQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 380.45 | 380.84 | 379.96 | 379.96 | 379.96 | -0.05% | 122 |
| Jun 24, 2025 | 376.46 | 380.13 | 376.31 | 380.13 | 380.13 | 2.33% | 307 |
| Jun 23, 2025 | 368.17 | 372.00 | 368.17 | 371.48 | 371.48 | 0.11% | 490 |
| Jun 20, 2025 | 371.10 | 371.10 | 371.08 | 371.08 | 371.08 | -0.43% | 1,779 |
| Jun 18, 2025 | 371.31 | 372.69 | 371.11 | 372.69 | 372.69 | -0.16% | 574 |
| Jun 17, 2025 | 372.41 | 373.29 | 372.41 | 373.29 | 373.29 | 0.03% | 546 |
| Jun 16, 2025 | 373.16 | 373.16 | 373.16 | 373.16 | 373.16 | 1.32% | 12 |
| Jun 13, 2025 | 370.10 | 373.50 | 368.31 | 368.31 | 368.31 | -1.41% | 9,177 |
| Jun 12, 2025 | 373.56 | 373.56 | 373.56 | 373.56 | 373.56 | - | 608 |
| Jun 11, 2025 | 373.56 | 373.56 | 373.56 | 373.56 | 373.56 | - | - |
| Jun 10, 2025 | 372.56 | 373.56 | 372.56 | 373.56 | 373.56 | 0.32% | 454 |
| Jun 9, 2025 | 372.15 | 372.36 | 372.15 | 372.36 | 372.36 | 0.50% | 52 |
| Jun 6, 2025 | 369.77 | 372.58 | 369.77 | 370.52 | 370.52 | -0.82% | 27,170 |
| Jun 5, 2025 | 372.74 | 373.64 | 372.74 | 373.58 | 373.58 | 0.96% | 40,906 |
| Jun 4, 2025 | 370.39 | 372.35 | 369.28 | 370.03 | 370.03 | 0.27% | 4,563 |
| Jun 3, 2025 | 367.67 | 369.03 | 367.67 | 369.03 | 369.03 | 1.51% | 62 |
| Jun 2, 2025 | 364.33 | 364.33 | 363.55 | 363.55 | 363.55 | -0.09% | 334 |
| May 30, 2025 | 364.58 | 364.58 | 363.18 | 363.88 | 363.88 | -0.65% | 2,029 |
| May 29, 2025 | 363.96 | 366.25 | 363.96 | 366.25 | 366.25 | 0.77% | 1,135 |
| May 28, 2025 | 366.43 | 366.43 | 363.45 | 363.45 | 363.45 | -0.81% | 50 |
| May 27, 2025 | 363.37 | 366.43 | 363.08 | 366.43 | 366.43 | 2.67% | 239 |
| May 23, 2025 | 356.53 | 357.30 | 356.33 | 356.90 | 356.90 | -0.44% | 231 |
| May 22, 2025 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - | - |
| May 21, 2025 | 364.13 | 366.99 | 358.49 | 358.49 | 358.49 | -1.15% | 145 |
| May 20, 2025 | 364.43 | 364.43 | 362.66 | 362.66 | 362.66 | -0.72% | 292 |
| May 19, 2025 | 363.32 | 367.78 | 363.32 | 365.29 | 365.29 | 0.28% | 545 |
| May 16, 2025 | 363.33 | 365.59 | 363.33 | 364.27 | 364.27 | 0.09% | 1,224 |
| May 15, 2025 | 362.43 | 366.52 | 362.43 | 363.95 | 363.95 | -0.28% | 5,626 |
| May 14, 2025 | 362.58 | 365.00 | 361.62 | 364.99 | 364.99 | 0.43% | 2,444 |
| May 13, 2025 | 353.91 | 364.00 | 353.91 | 363.41 | 363.41 | 2.69% | 86 |
| May 12, 2025 | 353.91 | 353.91 | 353.91 | 353.91 | 353.91 | 3.11% | 3,629 |
| May 9, 2025 | 344.02 | 344.02 | 342.53 | 343.23 | 343.23 | -0.97% | 101 |
| May 8, 2025 | 342.92 | 346.60 | 339.98 | 346.60 | 346.60 | 3.44% | 72 |
| May 7, 2025 | 337.68 | 339.22 | 335.09 | 335.09 | 335.09 | -0.32% | 478 |
| May 6, 2025 | 338.00 | 338.00 | 336.09 | 336.17 | 336.17 | -1.98% | 17 |
| May 5, 2025 | 341.17 | 342.95 | 340.65 | 342.95 | 342.95 | 0.01% | 110 |
| May 2, 2025 | 341.87 | 342.92 | 330.59 | 342.92 | 342.92 | 3.73% | 164 |
| May 1, 2025 | 330.59 | 330.59 | 330.59 | 330.59 | 330.59 | -0.45% | 139 |
| Apr 30, 2025 | 327.96 | 332.08 | 327.66 | 332.08 | 332.08 | -0.55% | 90 |
| Apr 29, 2025 | 330.07 | 333.91 | 330.07 | 333.91 | 333.91 | 1.98% | 912 |
| Apr 28, 2025 | 332.07 | 332.07 | 327.44 | 327.44 | 327.44 | -1.40% | 90 |
| Apr 25, 2025 | 326.71 | 332.40 | 326.71 | 332.09 | 332.09 | 2.52% | 5,262 |
| Apr 24, 2025 | 320.46 | 324.39 | 320.46 | 323.93 | 323.93 | 1.47% | 104 |
| Apr 23, 2025 | 321.94 | 323.46 | 318.44 | 319.24 | 319.24 | 2.99% | 147 |
| Apr 22, 2025 | 309.71 | 309.97 | 309.71 | 309.97 | 309.97 | 2.60% | 50 |
| Apr 21, 2025 | 312.34 | 312.34 | 302.10 | 302.10 | 302.10 | -3.23% | 6,501 |
| Apr 17, 2025 | 313.01 | 313.01 | 311.41 | 312.18 | 312.18 | 0.69% | 718 |
| Apr 16, 2025 | 314.94 | 314.94 | 309.70 | 310.04 | 310.04 | -3.76% | 3,825 |
| Apr 15, 2025 | 322.61 | 322.61 | 321.54 | 322.16 | 322.16 | 1.12% | 47 |
| Apr 14, 2025 | 313.94 | 323.70 | 313.94 | 318.60 | 318.60 | 1.11% | 1,789 |