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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48,777.59	48,620	48,620	48,930	48,495	9,728
December 03, 2025	48,755	48,665	48,665	48,815	48,310	11,310
December 02, 2025	48,215	48,395	48,395	48,795	48,140	7,727
December 01, 2025	48,005	48,250	48,250	48,305	47,915.04	15,701
November 28, 2025	48,050	48,250	48,250	49,000	47,375	8,612
November 27, 2025	48,106.5	48,095	48,095	48,130	48,050	3,459
November 26, 2025	47,862.56	48,125	48,125	48,125	47,640	24,499
November 25, 2025	47,330	47,220	47,220	47,415	46,720	20,066
November 24, 2025	46,530	47,210	47,210	47,245	46,274.38	14,676
November 21, 2025	45,729.48	45,910	45,910	46,375	45,300	24,866
November 20, 2025	47,760	47,255	47,255	48,045	47,255	19,940
November 19, 2025	46,707	46,850	46,850	47,409.7	46,654.23	14,423
November 18, 2025	46,910	46,760	46,760	47,460	46,010	23,234
November 17, 2025	48,030.03	47,615	47,615	48,125	47,185	14,629
November 14, 2025	47,425	47,855	47,855	47,910	46,660	10,598
November 13, 2025	48,685.47	47,925	47,925	48,730	47,570	7,750
November 12, 2025	48,895.52	48,520	48,520	48,995	48,355	66,424
November 11, 2025	48,635	48,390	48,390	48,720	48,335	7,888
November 10, 2025	48,330	48,335	48,335	48,675	47,820	10,263
November 07, 2025	48,035	47,020	47,020	48,075	46,975	14,331
November 06, 2025	48,625	47,965	47,965	48,960	47,500	13,016
November 05, 2025	48,230	48,785	48,785	48,790	47,950	21,526
November 04, 2025	48,860	48,840	48,840	49,070	48,225	19,355
November 03, 2025	49,335	49,420	49,420	49,765	49,115	10,650
October 31, 2025	49,675	49,315	49,315	49,795	48,980	19,491
October 30, 2025	49,797.34	49,365	49,365	49,825	49,160	14,192
October 29, 2025	49,815	49,735	49,735	49,900	49,615	13,644
October 28, 2025	49,150	49,460	49,460	49,980	48,800	11,746
October 27, 2025	48,850	49,065	49,065	49,255	48,570	17,319
October 24, 2025	48,281.01	48,281.01	48,281.01	48,281.01	48,281.01	10,636
October 23, 2025	47,525	47,675	47,675	47,680	47,200	10,279
October 22, 2025	47,913.05	47,345	47,345	47,913.44	47,345	5,971
October 21, 2025	47,820	47,835	47,835	47,891.41	47,700	5,318
October 20, 2025	47,501.28	47,885	47,885	47,905	47,360	6,815
October 17, 2025	46,504.51	46,760	46,760	47,171.2	46,010	16,176
October 16, 2025	47,345	47,390	47,390	47,625	47,235	9,057
October 15, 2025	47,070	47,275	47,275	47,485	47,035	9,378
October 14, 2025	46,653.56	46,755	46,755	46,815	46,120	16,527
October 13, 2025	46,980	47,030	47,030	47,150	46,450	12,103
October 10, 2025	47,800	46,810	46,810	48,000	46,810	6,890
October 09, 2025	47,885	47,630	47,630	47,915	47,600	5,490
October 08, 2025	47,330	47,660	47,660	47,695	47,300	5,221
October 07, 2025	47,525	47,345	47,345	47,740	47,325	2,837
October 06, 2025	47,420	47,545	47,545	47,667.23	47,305	7,319
October 03, 2025	47,565	47,470	47,470	47,600	47,330	5,433
October 02, 2025	47,290	47,265	47,265	47,555	47,215	18,354
October 01, 2025	46,505	47,020	47,020	47,045	46,490	5,644
September 30, 2025	46,830	46,755	46,755	46,920	46,673.14	5,850
September 29, 2025	46,878.9	46,905	46,905	47,125	46,840	5,804
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

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