PowerShares EQQQ Nasdaq-100 UCITS ETF (EWQQF)
OTCMKTS
· Delayed Price · Currency is USD
309.97
+7.87 (2.60%)
Apr 22, 2025, 4:00 PM EDT
OTC:EWQQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 313.37 | 315.10 | 313.37 | 315.10 | 315.10 | 0.62% | 741 |
| Apr 10, 2025 | 321.10 | 321.10 | 313.15 | 313.15 | 313.15 | 6.94% | 1,623 |
| Apr 9, 2025 | 294.90 | 298.07 | 291.68 | 292.83 | 292.83 | -4.45% | 1,209 |
| Apr 8, 2025 | 306.19 | 311.25 | 306.19 | 306.48 | 306.48 | 3.97% | 2,361 |
| Apr 7, 2025 | 305.35 | 305.35 | 287.34 | 294.78 | 294.78 | -3.31% | 10,454 |
| Apr 4, 2025 | 308.37 | 308.57 | 302.58 | 304.87 | 304.87 | -4.34% | 8,789 |
| Apr 3, 2025 | 320.83 | 321.44 | 318.71 | 318.71 | 318.71 | -4.27% | 6,362 |
| Apr 2, 2025 | 328.01 | 332.93 | 328.01 | 332.93 | 332.93 | 1.22% | 1,452 |
| Apr 1, 2025 | 328.70 | 331.69 | 327.05 | 328.90 | 328.90 | 1.11% | 1,407 |
| Mar 31, 2025 | 323.28 | 325.30 | 322.30 | 325.30 | 325.30 | -1.42% | 1,582 |
| Mar 28, 2025 | 330.59 | 330.59 | 330.00 | 330.00 | 330.00 | -3.67% | 2,005 |
| Mar 27, 2025 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | - | 262 |
| Mar 26, 2025 | 346.50 | 346.50 | 342.59 | 342.59 | 342.59 | -0.86% | 1,908 |
| Mar 25, 2025 | 344.67 | 345.75 | 342.56 | 345.56 | 345.56 | 0.31% | 11,067 |
| Mar 24, 2025 | 342.92 | 344.50 | 342.92 | 344.50 | 344.50 | 3.36% | 488 |
| Mar 21, 2025 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | -1.41% | 227 |
| Mar 20, 2025 | 338.02 | 338.07 | 338.02 | 338.07 | 338.07 | 0.83% | 1,376 |
| Mar 19, 2025 | 334.07 | 335.29 | 334.07 | 335.29 | 335.29 | 0.73% | 891 |
| Mar 18, 2025 | 332.42 | 332.87 | 331.47 | 332.87 | 332.87 | -0.97% | 158 |
| Mar 17, 2025 | 336.26 | 336.26 | 336.14 | 336.14 | 336.14 | -0.45% | 45 |
| Mar 14, 2025 | 337.16 | 337.66 | 337.16 | 337.66 | 337.66 | 2.27% | 293 |
| Mar 13, 2025 | 331.03 | 331.17 | 330.10 | 330.17 | 330.17 | -1.92% | 737 |
| Mar 12, 2025 | 335.68 | 336.94 | 332.82 | 336.62 | 336.62 | 2.06% | 7,239 |
| Mar 11, 2025 | 331.52 | 332.08 | 329.82 | 329.82 | 329.82 | -0.88% | 702 |
| Mar 10, 2025 | 336.52 | 336.52 | 328.20 | 332.75 | 332.75 | -3.57% | 3,997 |
| Mar 7, 2025 | 339.92 | 345.07 | 339.27 | 345.07 | 345.07 | 0.90% | 1,580 |
| Mar 6, 2025 | 345.37 | 347.74 | 342.00 | 342.00 | 342.00 | -2.93% | 2,755 |
| Mar 5, 2025 | 347.25 | 352.32 | 345.35 | 352.32 | 352.32 | 0.95% | 3,226 |
| Mar 4, 2025 | 343.80 | 352.00 | 343.80 | 349.02 | 349.02 | 0.68% | 1,001 |
| Mar 3, 2025 | 356.60 | 356.60 | 346.68 | 346.68 | 346.68 | -1.40% | 528 |
| Feb 28, 2025 | 350.34 | 351.61 | 350.34 | 351.61 | 351.61 | 0.22% | 1,571 |
| Feb 27, 2025 | 358.33 | 358.33 | 350.83 | 350.83 | 350.83 | -3.86% | 159 |
| Feb 26, 2025 | 363.41 | 364.90 | 361.88 | 364.90 | 364.90 | 1.63% | 46 |
| Feb 25, 2025 | 363.90 | 363.90 | 359.03 | 359.03 | 359.03 | -1.74% | 245 |
| Feb 24, 2025 | 365.91 | 365.91 | 365.37 | 365.37 | 365.37 | -1.19% | 73 |
| Feb 21, 2025 | 376.73 | 376.73 | 369.77 | 369.77 | 369.77 | -1.91% | 311 |
| Feb 20, 2025 | 377.70 | 377.70 | 374.05 | 376.99 | 376.99 | -0.76% | 910 |
| Feb 19, 2025 | 376.72 | 379.88 | 376.72 | 379.88 | 379.88 | 1.23% | 786 |
| Feb 18, 2025 | 377.77 | 377.77 | 375.25 | 375.25 | 375.25 | -0.64% | 500 |
| Feb 14, 2025 | 376.83 | 377.67 | 376.83 | 377.67 | 377.67 | 1.65% | 1,697 |
| Feb 13, 2025 | 371.02 | 374.31 | 371.02 | 371.55 | 371.55 | 0.63% | 126 |