PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (PWQQF)
OTCMKTS · Delayed Price · Currency is USD
581.01
-1.66 (-0.29%)
Aug 14, 2025, 4:00 PM EDT
OTC:PWQQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 581.01 | 581.01 | 581.01 | 581.01 | 581.01 | - | - |
| Aug 14, 2025 | 584.89 | 584.89 | 581.01 | 581.01 | 581.01 | -0.29% | 36 |
| Aug 13, 2025 | 582.67 | 582.67 | 582.67 | 582.67 | 582.67 | -0.29% | 172 |
| Aug 12, 2025 | 577.35 | 584.35 | 577.35 | 584.35 | 584.35 | 0.92% | 454 |
| Aug 11, 2025 | 579.03 | 579.05 | 579.03 | 579.05 | 579.05 | 0.67% | 60 |
| Aug 8, 2025 | 575.17 | 575.17 | 575.17 | 575.17 | 575.17 | 1.79% | 2 |
| Aug 7, 2025 | 565.06 | 565.06 | 565.06 | 565.06 | 565.06 | - | - |
| Aug 6, 2025 | 565.06 | 565.06 | 565.06 | 565.06 | 565.06 | - | - |
| Aug 5, 2025 | 564.18 | 565.06 | 564.18 | 565.06 | 565.06 | 0.03% | 79 |
| Aug 4, 2025 | 564.89 | 564.89 | 564.89 | 564.89 | 564.89 | 0.89% | 500 |
| Aug 1, 2025 | 561.96 | 561.96 | 558.53 | 559.89 | 559.89 | -2.42% | 306 |
| Jul 31, 2025 | 573.79 | 573.79 | 573.79 | 573.79 | 573.79 | - | - |
| Jul 30, 2025 | 573.79 | 573.79 | 573.79 | 573.79 | 573.79 | 0.93% | 5 |
| Jul 29, 2025 | 568.51 | 568.51 | 568.51 | 568.51 | 568.51 | - | - |
| Jul 28, 2025 | 568.54 | 568.54 | 568.51 | 568.51 | 568.51 | 0.08% | 11 |
| Jul 25, 2025 | 568.03 | 568.03 | 568.03 | 568.03 | 568.03 | 0.69% | 1 |
| Jul 24, 2025 | 564.14 | 564.14 | 564.14 | 564.14 | 564.14 | - | - |
| Jul 23, 2025 | 564.14 | 564.14 | 564.14 | 564.14 | 564.14 | - | 44 |
| Jul 22, 2025 | 564.14 | 564.14 | 564.14 | 564.14 | 564.14 | 0.31% | 1 |
| Jul 21, 2025 | 562.37 | 562.37 | 562.37 | 562.37 | 562.37 | - | - |
| Jul 18, 2025 | 562.37 | 562.37 | 562.37 | 562.37 | 562.37 | -0.10% | 1 |
| Jul 17, 2025 | 562.70 | 566.16 | 562.70 | 562.96 | 562.96 | 1.18% | 27 |
| Jul 16, 2025 | 556.41 | 556.41 | 556.41 | 556.41 | 556.41 | -0.53% | 54 |
| Jul 15, 2025 | 559.40 | 559.40 | 559.40 | 559.40 | 559.40 | 0.46% | 18 |
| Jul 14, 2025 | 556.83 | 556.83 | 556.83 | 556.83 | 556.83 | - | - |
| Jul 11, 2025 | 556.83 | 556.83 | 556.83 | 556.83 | 556.83 | - | - |
| Jul 10, 2025 | 556.83 | 556.83 | 556.83 | 556.83 | 556.83 | 0.34% | 119 |
| Jul 9, 2025 | 554.95 | 554.95 | 554.95 | 554.95 | 554.95 | -0.42% | 1 |
| Jul 8, 2025 | 557.31 | 557.31 | 557.31 | 557.31 | 557.31 | - | - |
| Jul 7, 2025 | 555.98 | 557.31 | 555.98 | 557.31 | 557.31 | -0.36% | 13 |
| Jul 3, 2025 | 556.61 | 559.31 | 556.61 | 559.31 | 559.31 | 1.27% | 129 |
| Jul 2, 2025 | 552.30 | 552.30 | 552.30 | 552.30 | 552.30 | - | 60 |
| Jul 1, 2025 | 552.30 | 552.30 | 552.30 | 552.30 | 552.30 | 0.05% | 1 |
| Jun 30, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - | - |
| Jun 27, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 1.49% | 40 |
| Jun 26, 2025 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - | - |
| Jun 25, 2025 | 545.00 | 545.00 | 543.51 | 543.90 | 543.90 | 0.40% | 7 |
| Jun 24, 2025 | 539.22 | 541.73 | 539.22 | 541.73 | 541.73 | 1.31% | 92 |
| Jun 23, 2025 | 534.72 | 534.72 | 534.72 | 534.72 | 534.72 | - | - |
| Jun 20, 2025 | 534.72 | 534.72 | 534.72 | 534.72 | 534.72 | - | - |
| Jun 18, 2025 | 535.56 | 535.56 | 534.72 | 534.72 | 534.72 | 1.04% | 4 |
| Jun 17, 2025 | 529.21 | 529.21 | 529.21 | 529.21 | 529.21 | - | - |
| Jun 16, 2025 | 529.21 | 529.21 | 529.21 | 529.21 | 529.21 | - | 315 |
| Jun 13, 2025 | 529.21 | 529.21 | 529.21 | 529.21 | 529.21 | -1.45% | 15 |
| Jun 12, 2025 | 537.01 | 537.01 | 537.01 | 537.01 | 536.50 | - | - |
| Jun 11, 2025 | 539.10 | 539.10 | 536.41 | 537.01 | 536.50 | 0.59% | 564 |
| Jun 10, 2025 | 533.86 | 533.86 | 533.86 | 533.86 | 533.35 | - | - |
| Jun 9, 2025 | 533.86 | 533.86 | 533.86 | 533.86 | 533.35 | - | 96 |
| Jun 6, 2025 | 533.86 | 533.86 | 533.86 | 533.86 | 533.35 | - | - |
| Jun 5, 2025 | 534.20 | 534.20 | 533.86 | 533.86 | 533.35 | 0.13% | 119 |