PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (SWX:EQQQ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 748.60
+8.20 (1.11%)
Last updated: Sep 22, 2026, 5:00 PM CET
SWX:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 745.00 | 750.00 | 743.60 | 748.60 | 748.60 | 1.11% | 8,797 |
| Sep 21, 2026 | 729.70 | 740.40 | 729.70 | 740.40 | 740.40 | 2.85% | 3,739 |
| Sep 18, 2026 | 724.20 | 725.30 | 719.20 | 719.90 | 719.90 | 0.10% | 3,175 |
| Sep 17, 2026 | 713.10 | 719.50 | 713.10 | 719.20 | 719.20 | 0.80% | 8,196 |
| Sep 16, 2026 | 710.50 | 713.80 | 709.50 | 713.50 | 713.50 | 0.75% | 7,158 |
| Sep 15, 2026 | 709.80 | 712.70 | 707.00 | 708.20 | 708.20 | -0.59% | 8,397 |
| Sep 14, 2026 | 707.30 | 712.40 | 704.50 | 712.40 | 712.40 | -1.04% | 4,771 |
| Sep 11, 2026 | 714.80 | 720.60 | 713.90 | 719.90 | 719.90 | 0.71% | 5,901 |
| Sep 10, 2026 | 719.80 | 720.00 | 710.00 | 714.80 | 714.80 | -0.57% | 8,667 |
| Sep 9, 2026 | 723.00 | 723.60 | 717.30 | 719.30 | 718.91 | -0.51% | 4,990 |
| Sep 8, 2026 | 723.00 | 724.90 | 720.00 | 723.00 | 722.61 | 0.06% | 2,890 |
| Sep 7, 2026 | 724.80 | 725.00 | 722.00 | 722.60 | 722.21 | 0.24% | 5,122 |
| Sep 4, 2026 | 722.70 | 725.20 | 720.70 | 720.90 | 720.51 | -0.01% | 7,939 |
| Sep 3, 2026 | 713.30 | 721.00 | 710.90 | 721.00 | 720.61 | 1.18% | 5,271 |
| Sep 2, 2026 | 710.10 | 712.70 | 706.90 | 712.60 | 712.21 | -0.15% | 22,516 |
| Sep 1, 2026 | 720.10 | 721.40 | 709.20 | 713.70 | 713.31 | -0.54% | 12,768 |
| Aug 31, 2026 | 720.20 | 720.60 | 716.50 | 717.60 | 717.21 | -1.23% | 4,606 |
| Aug 28, 2026 | 723.10 | 727.50 | 720.30 | 726.50 | 726.10 | 0.69% | 4,281 |
| Aug 27, 2026 | 719.60 | 723.60 | 719.60 | 721.50 | 721.11 | 1.18% | 3,912 |
| Aug 26, 2026 | 713.40 | 714.80 | 710.80 | 713.10 | 712.71 | -0.17% | 5,080 |
| Aug 25, 2026 | 713.70 | 717.20 | 712.30 | 714.30 | 713.91 | 0.55% | 4,509 |
| Aug 24, 2026 | 711.00 | 713.90 | 706.80 | 710.40 | 710.01 | -0.91% | 10,593 |
| Aug 21, 2026 | 716.20 | 720.00 | 712.60 | 716.90 | 716.51 | 0.38% | 10,306 |
| Aug 20, 2026 | 722.90 | 722.90 | 714.10 | 714.20 | 713.81 | -1.14% | 6,196 |
| Aug 19, 2026 | 719.90 | 725.20 | 716.50 | 722.40 | 722.01 | 0.22% | 6,997 |
| Aug 18, 2026 | 728.20 | 728.20 | 720.00 | 720.80 | 720.41 | -2.22% | 24,802 |
| Aug 17, 2026 | 738.90 | 739.90 | 735.60 | 737.20 | 736.80 | 0.61% | 3,685 |
| Aug 14, 2026 | 735.70 | 737.70 | 732.70 | 732.70 | 732.30 | -0.29% | 12,564 |
| Aug 13, 2026 | 728.40 | 737.30 | 726.50 | 734.80 | 734.40 | 1.09% | 3,401 |
| Aug 12, 2026 | 724.50 | 730.50 | 724.20 | 726.90 | 726.50 | 0.57% | 5,945 |
| Aug 11, 2026 | 725.10 | 727.20 | 722.10 | 722.80 | 722.41 | -0.30% | 151,586 |
| Aug 10, 2026 | 727.30 | 730.00 | 724.30 | 725.00 | 724.61 | -0.18% | 9,000 |
| Aug 7, 2026 | 720.00 | 726.60 | 720.00 | 726.30 | 725.90 | 0.85% | 17,089 |
| Aug 6, 2026 | 717.30 | 723.10 | 712.70 | 720.20 | 719.81 | -0.81% | 17,995 |
| Aug 5, 2026 | 729.90 | 732.10 | 725.00 | 726.10 | 725.71 | 0.62% | 26,315 |
| Aug 4, 2026 | 708.20 | 721.60 | 707.50 | 721.60 | 721.21 | 3.07% | 23,994 |
| Aug 3, 2026 | 695.80 | 701.10 | 689.90 | 700.10 | 699.72 | 2.06% | 7,214 |
| Jul 31, 2026 | 692.90 | 697.10 | 684.70 | 686.00 | 685.63 | 0.45% | 6,723 |
| Jul 30, 2026 | 669.80 | 686.00 | 666.00 | 682.90 | 682.53 | 1.86% | 12,156 |
| Jul 29, 2026 | 679.10 | 681.80 | 669.60 | 670.40 | 670.04 | -1.53% | 11,326 |
| Jul 28, 2026 | 679.90 | 681.70 | 671.80 | 680.80 | 680.43 | -0.10% | 17,122 |
| Jul 27, 2026 | 697.50 | 699.40 | 679.90 | 681.50 | 681.13 | -1.80% | 7,662 |
| Jul 24, 2026 | 694.10 | 697.60 | 687.00 | 694.00 | 693.62 | 0.22% | 10,546 |
| Jul 23, 2026 | 706.40 | 707.70 | 692.00 | 692.50 | 692.12 | -2.75% | 3,603 |
| Jul 22, 2026 | 707.40 | 712.60 | 705.40 | 712.10 | 711.71 | 0.04% | 12,990 |
| Jul 21, 2026 | 708.30 | 712.20 | 707.00 | 711.80 | 711.41 | 0.96% | 5,038 |
| Jul 20, 2026 | 700.40 | 709.10 | 699.90 | 705.00 | 704.62 | 0.89% | 4,878 |
| Jul 17, 2026 | 698.30 | 701.60 | 690.40 | 698.80 | 698.42 | -2.24% | 43,204 |
| Jul 16, 2026 | 720.00 | 720.00 | 711.00 | 714.80 | 714.41 | -0.64% | 12,623 |
| Jul 15, 2026 | 728.70 | 728.70 | 717.00 | 719.40 | 719.01 | -0.72% | 12,034 |