Invesco NASDAQ Next Generation 100 UCITS ETF - EQQJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.12	46.87	46.87	47.12	46.8	151
February 19, 2026	46.73	46.7	46.7	46.73	46.67	1,258
February 18, 2026	46.51	47	47	47	46.47	6
February 17, 2026	46.22	46.22	46.22	46.22	46.04	3,373
February 16, 2026	46.69	46.17	46.17	46.69	46.17	1,467
February 13, 2026	45.81	46.39	46.39	46.39	45.79	13
February 12, 2026	47.15	45.78	45.78	47.15	45.78	3,653
February 11, 2026	47.33	46.69	46.69	47.34	46.69	26
February 10, 2026	47.62	47.5	47.5	47.62	47.4	1,138
February 09, 2026	47.13	47.33	47.33	47.33	47.03	9
February 06, 2026	45.11	46.45	46.45	46.45	45.02	3,364
February 05, 2026	46.2	45.7	45.7	46.2	45.7	20
February 04, 2026	47	46.05	46.05	47	46.05	75
February 03, 2026	47.44	46.92	46.92	47.61	46.92	456
February 02, 2026	46.04	47.07	47.07	47.07	46.04	19
January 30, 2026	47.22	46.74	46.74	47.6	46.74	30
January 29, 2026	47.8	46.86	46.86	47.96	46.53	6,788
January 28, 2026	48.16	47.74	47.74	48.24	47.74	24
January 27, 2026	47.67	47.71	47.71	47.73	47.6	14
January 26, 2026	47.55	47.55	47.55	47.76	47.35	7
January 23, 2026	48.2	47.58	47.58	48.2	47.58	0
January 22, 2026	47.94	47.99	47.99	47.99	47.89	72
January 21, 2026	47.25	47.4	47.4	47.4	47.25	3
January 20, 2026	46.79	47.43	47.43	47.43	46.55	3,585
January 19, 2026	47.2	47.03	47.03	47.2	46.95	5,289
January 16, 2026	48.1	47.85	47.85	48.1	47.78	16
January 15, 2026	47.42	47.89	47.89	47.89	47.42	2
January 14, 2026	47.51	47.35	47.35	47.51	47.35	26
January 13, 2026	47.53	47.56	47.56	47.57	47.48	308
January 12, 2026	47.18	47.44	47.44	47.44	46.81	21
January 09, 2026	47.21	47.23	47.23	47.23	47.21	1
January 08, 2026	47.02	46.81	46.81	47.1	46.81	1,128
January 07, 2026	47.06	47.01	47.01	47.06	46.84	19
January 06, 2026	46.37	46.66	46.66	46.74	46.19	2,635
January 05, 2026	45.42	45.99	45.99	45.99	45.42	313
January 02, 2026	45.3	45.44	45.44	45.46	45.13	903
December 31, 2025	45.14	45.08	45.08	45.14	45.08	24
December 30, 2025	45.52	45.39	45.39	45.52	45.36	47
December 29, 2025	45.49	45.33	45.33	45.63	45.2	29
December 24, 2025	45.76	45.72	45.72	45.76	45.72	4
December 23, 2025	45.77	45.61	45.61	46	45.61	8
December 22, 2025	45.86	45.72	45.72	45.86	45.45	280
December 19, 2025	44.78	45.45	45.45	45.45	44.78	114
December 18, 2025	44.6	44.96	44.96	44.96	44.6	1
December 17, 2025	45.09	44.79	44.79	45.16	44.79	3,021
December 16, 2025	44.36	44.64	44.64	44.92	44.36	488
December 15, 2025	45.21	45.03	45.03	45.42	45.03	91
December 12, 2025	46	45.17	45.17	46.02	45.17	3,638
December 11, 2025	45.28	45.52	45.52	45.52	45.28	55
December 10, 2025	44.93	45.17	45.17	45.17	44.88	2,790
December 09, 2025	45.22	45.16	45.16	45.24	45.11	746
December 08, 2025	45.52	45.23	45.23	45.52	45.23	44
December 05, 2025	45.26	45.33	45.33	45.33	45.17	1
December 04, 2025	44.84	44.86	44.86	44.88	44.82	14,062
December 03, 2025	44.56	44.56	44.56	44.56	44.56	0
December 02, 2025	44.49	44.31	44.31	44.68	44.31	4,358
December 01, 2025	44.51	44.72	44.72	44.72	44.35	61
November 28, 2025	44.57	44.71	44.71	44.71	44.51	256
November 27, 2025	44.49	44.36	44.36	44.49	44.3	2,420
November 26, 2025	44.2	44.44	44.44	44.45	44.15	2,616

Invesco NASDAQ Next Generation 100 UCITS ETF (EQQJ.L) LSE