PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (SWX:EQCH)
Switzerland · Delayed Price · Currency is CHF 381.35
-1.80 (-0.47%)
Apr 2, 2026, 5:35 PM CET
SWX:EQCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 376.20 | 381.95 | 374.00 | 381.35 | 381.35 | -0.47% | 1,554 |
| Apr 1, 2026 | 384.70 | 384.70 | 379.60 | 383.15 | 383.15 | 3.34% | 4,029 |
| Mar 31, 2026 | 367.35 | 371.70 | 366.20 | 370.75 | 370.75 | 0.56% | 5,421 |
| Mar 30, 2026 | 370.25 | 371.05 | 366.90 | 368.70 | 368.70 | -0.49% | 7,024 |
| Mar 27, 2026 | 376.80 | 376.85 | 370.00 | 370.50 | 370.50 | -2.17% | 6,852 |
| Mar 26, 2026 | 383.15 | 383.55 | 378.70 | 378.70 | 378.70 | -1.59% | 2,635 |
| Mar 25, 2026 | 385.60 | 387.30 | 384.20 | 384.80 | 384.80 | 0.37% | 2,716 |
| Mar 24, 2026 | 386.15 | 386.75 | 382.45 | 383.40 | 383.40 | -0.34% | 1,586 |
| Mar 23, 2026 | 376.80 | 390.45 | 375.95 | 384.70 | 384.70 | 0.29% | 4,708 |
| Mar 20, 2026 | 388.45 | 389.10 | 381.75 | 383.60 | 383.60 | -0.94% | 4,470 |
| Mar 19, 2026 | 388.50 | 388.80 | 384.50 | 387.25 | 387.25 | -1.53% | 3,373 |
| Mar 18, 2026 | 397.65 | 398.25 | 392.95 | 393.25 | 393.25 | -0.58% | 652 |
| Mar 17, 2026 | 392.15 | 396.40 | 391.40 | 395.55 | 395.55 | 0.67% | 3,481 |
| Mar 16, 2026 | 389.00 | 394.65 | 389.00 | 392.90 | 392.90 | 0.65% | 2,261 |
| Mar 13, 2026 | 389.95 | 394.15 | 389.45 | 390.35 | 390.35 | -0.81% | 861 |
| Mar 12, 2026 | 396.55 | 397.80 | 392.50 | 393.55 | 393.55 | -1.27% | 7,712 |
| Mar 11, 2026 | 399.00 | 401.00 | 397.05 | 398.60 | 398.60 | -0.69% | 1,455 |
| Mar 10, 2026 | 400.15 | 401.55 | 397.70 | 401.35 | 401.35 | 1.90% | 19,933 |
| Mar 9, 2026 | 387.30 | 394.20 | 384.50 | 393.85 | 393.85 | -0.84% | 6,100 |
| Mar 6, 2026 | 400.90 | 400.90 | 392.55 | 397.20 | 397.20 | -0.43% | 940 |
| Mar 5, 2026 | 400.00 | 401.30 | 398.50 | 398.90 | 398.90 | -0.55% | 2,400 |
| Mar 4, 2026 | 393.45 | 401.15 | 392.80 | 401.10 | 401.10 | 2.13% | 3,930 |
| Mar 3, 2026 | 392.45 | 393.80 | 388.95 | 392.75 | 392.75 | -1.12% | 2,663 |
| Mar 2, 2026 | 391.90 | 398.45 | 390.00 | 397.20 | 397.20 | -0.38% | 2,491 |
| Feb 27, 2026 | 400.05 | 400.35 | 395.60 | 398.70 | 398.70 | -0.40% | 2,616 |
| Feb 26, 2026 | 404.45 | 405.55 | 397.45 | 400.30 | 400.30 | -0.88% | 2,941 |
| Feb 25, 2026 | 399.60 | 404.30 | 399.60 | 403.85 | 403.85 | 1.33% | 1,897 |
| Feb 24, 2026 | 395.75 | 399.20 | 394.70 | 398.55 | 398.55 | 0.98% | 21,461 |
| Feb 23, 2026 | 397.35 | 399.00 | 393.45 | 394.70 | 394.70 | -1.09% | 3,758 |
| Feb 20, 2026 | 397.75 | 399.85 | 395.00 | 399.05 | 399.05 | 0.54% | 2,693 |
| Feb 19, 2026 | 399.30 | 399.80 | 396.70 | 396.90 | 396.90 | -0.92% | 2,352 |
| Feb 18, 2026 | 396.45 | 400.60 | 396.00 | 400.60 | 400.60 | 1.42% | 3,751 |
| Feb 17, 2026 | 393.80 | 395.05 | 390.00 | 395.00 | 395.00 | 0.27% | 3,781 |
| Feb 16, 2026 | 396.45 | 397.25 | 393.95 | 393.95 | 393.95 | -0.63% | 6,830 |
| Feb 13, 2026 | 394.75 | 397.00 | 393.00 | 396.45 | 396.45 | -0.03% | 5,561 |
| Feb 12, 2026 | 404.70 | 405.00 | 396.50 | 396.55 | 396.55 | -1.67% | 2,159 |
| Feb 11, 2026 | 403.15 | 405.45 | 400.00 | 403.30 | 403.30 | -0.31% | 1,588 |
| Feb 10, 2026 | 404.35 | 405.55 | 404.05 | 404.55 | 404.55 | 0.06% | 1,008 |
| Feb 9, 2026 | 401.50 | 404.30 | 398.20 | 404.30 | 404.30 | 1.28% | 6,287 |
| Feb 6, 2026 | 390.20 | 399.25 | 390.20 | 399.20 | 399.20 | 0.90% | 12,431 |
| Feb 5, 2026 | 400.00 | 401.00 | 392.00 | 395.65 | 395.65 | -0.84% | 5,650 |
| Feb 4, 2026 | 406.75 | 406.75 | 399.00 | 399.00 | 399.00 | -2.31% | 2,951 |
| Feb 3, 2026 | 414.85 | 415.25 | 407.15 | 408.45 | 408.45 | -1.19% | 4,242 |
| Feb 2, 2026 | 404.40 | 413.35 | 401.10 | 413.35 | 413.35 | 0.43% | 4,464 |
| Jan 30, 2026 | 410.05 | 413.00 | 409.70 | 411.60 | 411.60 | 0.38% | 2,720 |
| Jan 29, 2026 | 418.90 | 419.40 | 408.00 | 410.05 | 410.05 | -1.76% | 3,641 |
| Jan 28, 2026 | 419.80 | 419.95 | 417.35 | 417.40 | 417.40 | 0.23% | 1,555 |
| Jan 27, 2026 | 415.05 | 416.45 | 413.80 | 416.45 | 416.45 | 0.74% | 5,423 |
| Jan 26, 2026 | 410.45 | 413.45 | 408.80 | 413.40 | 413.40 | 0.19% | 5,009 |
| Jan 23, 2026 | 410.10 | 412.60 | 407.70 | 412.60 | 412.60 | 0.66% | 2,217 |