PowerShares EQQQ Nasdaq-100 UCITS ETF (EWQQF)
OTCMKTS · Delayed Price · Currency is USD
399.69
+0.79 (0.20%)
Jul 31, 2025, 4:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | 0.36% | 198 |
| Jul 31, 2025 | 402.15 | 402.15 | 396.43 | 399.69 | 399.69 | 0.20% | 546 |
| Jul 30, 2025 | 399.65 | 400.69 | 398.17 | 398.91 | 398.91 | -0.46% | 233 |
| Jul 29, 2025 | 401.55 | 401.55 | 397.60 | 400.76 | 400.76 | 0.35% | 102 |
| Jul 28, 2025 | 398.75 | 399.38 | 398.75 | 399.38 | 399.38 | 0.21% | 135 |
| Jul 25, 2025 | 396.75 | 398.55 | 396.75 | 398.55 | 398.55 | 0.06% | 7,483 |
| Jul 24, 2025 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | 0.46% | 3,002 |
| Jul 23, 2025 | 392.35 | 396.48 | 392.35 | 396.48 | 396.48 | 0.21% | 152 |
| Jul 22, 2025 | 392.65 | 395.65 | 392.65 | 395.65 | 395.65 | -0.22% | 1,088 |
| Jul 21, 2025 | 394.65 | 397.05 | 394.65 | 396.50 | 396.50 | 0.46% | 517 |
| Jul 18, 2025 | 394.65 | 394.96 | 394.65 | 394.70 | 394.70 | -0.22% | 140 |
| Jul 17, 2025 | 391.35 | 395.55 | 391.35 | 395.55 | 395.55 | 1.29% | 197 |
| Jul 16, 2025 | 390.70 | 390.70 | 389.65 | 390.52 | 390.52 | 0.15% | 15,422 |
| Jul 15, 2025 | 393.40 | 393.40 | 389.94 | 389.94 | 389.94 | 0.22% | 319 |
| Jul 14, 2025 | 388.99 | 389.10 | 388.00 | 389.10 | 389.10 | -0.05% | 603 |
| Jul 11, 2025 | 389.30 | 389.30 | 389.30 | 389.30 | 389.30 | -0.44% | 661 |
| Jul 10, 2025 | 391.00 | 391.13 | 387.91 | 391.00 | 391.00 | 0.51% | 546 |
| Jul 9, 2025 | 390.51 | 391.15 | 389.01 | 389.01 | 389.01 | 0.20% | 185 |
| Jul 8, 2025 | 388.59 | 389.11 | 386.51 | 388.21 | 388.21 | 0.44% | 211 |
| Jul 7, 2025 | 387.91 | 388.46 | 385.94 | 386.52 | 386.52 | -0.88% | 578 |
| Jul 3, 2025 | 389.94 | 389.94 | 389.94 | 389.94 | 389.94 | 1.27% | 64 |
| Jul 2, 2025 | 384.14 | 387.51 | 383.36 | 385.04 | 385.04 | 0.51% | 1,968 |
| Jul 1, 2025 | 386.04 | 386.04 | 383.09 | 383.09 | 383.09 | -0.77% | 237 |
| Jun 30, 2025 | 387.09 | 388.50 | 385.66 | 386.05 | 386.05 | -0.19% | 2,815 |
| Jun 27, 2025 | 385.34 | 386.80 | 385.34 | 386.80 | 386.80 | 1.38% | 549 |
| Jun 26, 2025 | 381.16 | 381.53 | 380.95 | 381.53 | 381.53 | 0.41% | 356 |
| 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 |