Invesco EQQQ NASDAQ-100 UCITS ETF - EQGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46,510	46,450	46,450	46,680	46,275	6,966
September 25, 2025	46,655	46,500	46,500	46,715	45,625	5,681
September 24, 2025	46,925	46,725	46,725	47,000	46,725	8,020
September 23, 2025	47,160	47,070	47,070	47,200	47,020	5,338
September 22, 2025	46,785	46,960	46,960	47,045	46,615	8,960
September 19, 2025	46,512.36	46,610	46,610	47,180	46,465	6,115
September 18, 2025	46,430	46,735	46,735	46,840	46,390	16,825
September 17, 2025	46,245	46,015	46,015	46,365	45,920	3,801
September 16, 2025	46,335	46,190	46,190	46,475	46,150	8,322
September 15, 2025	45,945	46,165	46,165	46,385	45,815	8,238
September 12, 2025	45,740	45,860	45,860	45,890	45,625	7,847
September 11, 2025	45,505	45,730	45,730	46,035	45,315	5,158
September 10, 2025	45,535.56	45,537.5	45,537.5	45,675	45,430	4,857
September 09, 2025	45,360	45,210	45,210	45,412.75	45,155	5,038
September 08, 2025	45,153.23	45,402.5	45,402.5	45,430	45,145	4,202
September 05, 2025	45,200	44,940	44,940	45,440	44,740	5,722
September 04, 2025	44,615	44,775	44,775	44,782.43	44,526.13	9,190
September 03, 2025	44,375	44,520	44,520	44,725	44,340	7,513
September 02, 2025	44,595	43,925	43,925	44,595	43,505	6,878
September 01, 2025	44,560	44,665	44,665	44,680	44,540	3,550
August 29, 2025	45,080	44,575	44,575	45,115	44,500	4,002
August 28, 2025	44,855	44,975	44,975	45,130	44,800	4,896
August 27, 2025	44,835	44,820	44,820	44,870	44,625	7,043
August 26, 2025	44,550	44,650	44,650	44,735	44,326.4	6,828
August 22, 2025	43,950	44,905	44,905	44,995	43,945	12,940
August 21, 2025	44,351.17	44,230	44,230	44,365	44,000	5,751
August 20, 2025	44,405	44,092.5	44,092.5	44,515	43,725	12,715
August 19, 2025	45,045	44,790	44,790	45,175	44,620	6,077
August 18, 2025	45,210	45,052.5	45,052.5	45,210	45,005	3,346
August 15, 2025	45,430	45,155	45,155	45,475	45,100	7,516
August 14, 2025	45,430	45,295	45,295	45,550	45,144.96	9,171
August 13, 2025	45,485	45,400	45,400	45,640	45,312.08	8,075
August 12, 2025	44,875	45,225	45,225	45,255	44,715	9,067
August 11, 2025	45,055.43	45,015	45,015	45,075	44,880	3,185
August 08, 2025	44,637.45	44,840	44,840	44,945	44,595	5,018
August 07, 2025	44,512.75	44,582.5	44,582.5	44,900	44,495	3,389
August 06, 2025	43,975	44,212.5	44,212.5	44,230	43,825	2,601
August 05, 2025	44,350	43,915	43,915	44,375	43,865	5,572
August 04, 2025	43,565	44,005	44,005	44,110	43,555	8,227
August 01, 2025	44,120	43,425	43,425	44,130	43,200	7,231
July 31, 2025	45,084.92	44,640	44,640	45,205	44,495	8,776
July 30, 2025	44,540	44,487.5	44,487.5	44,600	44,425	6,807
July 29, 2025	44,620	44,490	44,490	44,990	44,405	5,331
July 28, 2025	44,620	44,480	44,480	44,655	44,395	3,544
July 25, 2025	44,290	44,345	44,345	44,370	44,195	4,359
July 24, 2025	44,226.23	44,270	44,270	44,315	44,134.1	3,917
July 23, 2025	44,038.2	43,920	43,920	44,070	43,795	4,656
July 22, 2025	44,106.86	43,920	43,920	44,220	43,730	2,965
July 21, 2025	44,055	44,280	44,280	44,335	43,940	3,329
July 18, 2025	44,045	43,945	43,945	44,140	43,750	8,349
July 17, 2025	43,775	43,925	43,925	43,965	43,640	4,927
July 16, 2025	43,443.84	43,465	43,465	43,660	43,285	3,692
July 15, 2025	43,765	43,800	43,800	44,410	43,600	3,932
July 14, 2025	43,170	43,497.5	43,497.5	43,695	43,010	4,880
July 11, 2025	43,390.33	43,370	43,370	43,485	43,190	3,614
July 10, 2025	43,445	43,457.5	43,457.5	43,645	43,265	3,265
July 09, 2025	43,270	43,390	43,390	43,655	43,190	6,178
July 08, 2025	43,335	43,205	43,205	43,390	43,150	4,326
July 07, 2025	43,315	43,282.5	43,282.5	43,435	43,015	2,317
July 04, 2025	43,400	43,285	43,285	43,480	43,165	2,981

Invesco EQQQ NASDAQ-100 UCITS ETF (EQGB.L) LSE