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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43,214.12	43,537.5	43,537.5	43,655	43,095	4,079
July 02, 2025	42,910	43,065	43,065	43,275	42,580	6,150
July 01, 2025	43,120	42,820	42,820	43,155	42,650	8,596
June 30, 2025	43,168.97	43,080	43,080	43,615	43,005	7,991
June 27, 2025	42,898.75	43,035	43,035	43,075	42,395	10,025
June 26, 2025	42,470	42,600	42,600	42,680	42,430	9,091
June 25, 2025	42,280	42,385	42,385	42,540	42,260	5,053
June 24, 2025	42,240	42,205	42,205	42,250	41,980	5,277
June 23, 2025	41,195	41,392.5	41,392.5	41,605	41,040	4,199
June 20, 2025	40,850	41,235	41,235	41,750	40,850	4,297
June 19, 2025	41,245	40,965	40,965	41,290	40,810	2,614
June 18, 2025	41,495	41,587.5	41,587.5	41,685	41,345	6,421
June 17, 2025	41,597.5	41,635	41,635	41,745	41,460	5,441
June 16, 2025	41,515	41,832.5	41,832.5	41,900	41,390	3,903
June 13, 2025	41,145	41,512.5	41,512.5	41,520	41,115	5,227
June 12, 2025	41,591.84	41,655	41,655	41,915	40,970	6,568
June 11, 2025	41,705	41,900	41,900	42,550	41,650	9,045
June 10, 2025	41,508.37	41,490	41,490	41,680	41,360	6,478
June 09, 2025	41,435	41,565	41,565	41,655	41,375	5,471
June 06, 2025	41,245.61	41,465	41,465	41,945	41,170	4,565
June 05, 2025	41,410	41,717.5	41,717.5	41,820	41,060	5,409
June 04, 2025	41,250	41,380	41,380	41,630	40,860	4,952
June 03, 2025	40,830	41,200	41,200	41,240	40,710	3,614
June 02, 2025	40,394.22	40,630	40,630	40,800	40,280	4,991
May 30, 2025	40,595	40,630	40,630	40,735	40,385	3,584
May 29, 2025	41,385	40,795	40,795	41,555	40,670	6,392
May 28, 2025	40,785	40,790	40,790	40,995	40,685	3,379
May 27, 2025	40,385	40,675	40,675	40,675	40,175	8,104

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