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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42,845	42,776	42,776	42,897	42,704	16,150
August 15, 2025	43,049	42,751	42,751	43,073	42,687	24,099
August 14, 2025	42,927	42,964	42,964	43,246	42,700	29,792
August 13, 2025	43,151	42,938	42,938	43,244	42,890	20,586
August 12, 2025	42,874	42,972	42,972	43,100	42,637	36,594
August 11, 2025	42,952	43,098	43,098	43,159	42,816	20,392
August 08, 2025	42,687	42,799	42,799	42,932	42,611	14,216
August 07, 2025	42,735	42,682	42,682	43,019	42,247	27,461
August 06, 2025	42,439	42,555	42,555	42,568	42,206.68	13,594
August 05, 2025	42,862	42,390.5	42,390.5	42,899	42,351	24,398
August 04, 2025	42,112	42,510	42,510	42,614	42,091	33,984
August 01, 2025	42,850	42,038	42,038	42,993	41,701	54,254
July 31, 2025	43,585	43,286	43,286	43,850	43,158	42,231
July 30, 2025	42,745	42,977	42,977	43,063.8	42,660	51,055
July 29, 2025	42,942	42,800	42,800	43,189	42,747	18,873
July 28, 2025	42,667	42,589	42,589	42,692	42,460.11	16,258
July 25, 2025	42,130	42,355	42,355	42,387	42,104	15,285
July 24, 2025	41,826	41,968.5	41,968.5	42,032	41,756	24,688
July 23, 2025	41,760	41,584	41,584	41,829	41,479	14,299
July 22, 2025	42,001	41,768	41,768	42,122	41,412	30,581
July 21, 2025	42,049	42,076	42,076	42,232	41,853	35,898
July 18, 2025	42,083	41,926	41,926	42,100	41,862	25,040
July 17, 2025	41,980	42,038	42,038	42,092	41,794.15	14,464
July 16, 2025	41,603	41,254	41,254	41,871	41,254	20,249
July 15, 2025	42,100	41,972	41,972	42,100	41,732	25,103
July 14, 2025	41,194	41,486	41,486	41,569	40,967	28,145
July 11, 2025	41,500	41,240	41,240	41,500	40,863	13,935
July 10, 2025	40,978	41,142	41,142	41,335	40,938	16,633
July 09, 2025	40,821	41,008	41,008	41,243	40,775	20,716
July 08, 2025	40,813	40,880	40,880	41,060	40,697	18,696
July 07, 2025	41,377	40,730	40,730	41,377	40,678	19,595
July 04, 2025	40,772	40,745	40,745	40,900	40,627	13,453
July 03, 2025	40,631	40,922	40,922	41,000	40,513	21,521
July 02, 2025	40,209	40,606	40,606	40,762	40,071	20,690
July 01, 2025	43,659	40,094	40,094	43,659	39,940	34,579
June 30, 2025	40,869	40,346	40,346	40,869	40,283.93	16,808
June 27, 2025	40,041	40,281	40,281	40,370	40,030.02	22,665
June 26, 2025	40,100	39,809	39,809	40,100	39,644.78	23,487
June 25, 2025	39,828	39,898	39,898	40,100	39,798.71	42,076
June 24, 2025	39,838	39,757	39,757	39,926	39,572	31,746
June 23, 2025	39,300	39,375	39,375	39,657	39,281	13,446
June 20, 2025	39,380	39,353	39,353	39,800	39,114	26,310
June 19, 2025	39,462	39,108	39,108	39,494	39,000	17,312
June 18, 2025	39,539	39,614	39,614	39,750	39,462	21,396
June 17, 2025	39,343	39,547	39,547	39,622	39,230	18,183
June 16, 2025	39,105	39,494	39,494	39,532	39,079	18,178
June 13, 2025	38,965	39,160	39,160	39,368	38,897	24,229
June 12, 2025	39,360	39,395	39,395	39,493	38,943.75	21,076
June 11, 2025	39,721	39,730	39,692.94	39,889	39,635	90,108
June 10, 2025	39,503	39,408	39,371.24	39,631	39,408	21,261
June 09, 2025	39,220	39,364	39,327.29	39,531	39,161	27,590
June 06, 2025	39,066	39,357	39,357	39,509.53	39,028	23,631
June 05, 2025	39,231	39,391	39,391	39,499	38,962	16,255
June 04, 2025	39,166	39,176	39,176	39,500	38,968	17,402
June 03, 2025	39,000	39,138	39,138	39,170	38,640	18,549
June 02, 2025	38,316	38,500	38,500	38,879	38,130	24,380
May 30, 2025	38,652	38,639	38,639	38,921	38,177	15,415
May 29, 2025	39,496	38,796	38,796	39,613.92	38,537	32,899
May 28, 2025	38,851	38,885	38,885	39,124	38,653	24,156
May 27, 2025	39,650	38,629	38,629	39,650	37,986	24,287

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