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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47,594	46,792	46,792	47,594	46,610.51	27,305
December 03, 2025	47,296	46,885	46,885	47,905	46,669	21,631
December 02, 2025	46,838	47,122	47,122	47,521	46,806	45,932
December 01, 2025	46,689	46,847	46,847	46,862	46,387	87,185
November 28, 2025	46,905	46,823	46,823	47,000	46,770	28,878
November 27, 2025	46,688	46,601	46,601	46,774	46,560	19,076
November 26, 2025	46,662	46,705	46,705	46,765.4	46,400	25,982
November 25, 2025	46,339	46,025	46,025	46,380	45,537	41,039
November 24, 2025	45,636	46,237	46,237	46,308.78	45,395.55	39,439
November 21, 2025	44,984	45,002	45,002	45,295	44,615	51,414
November 20, 2025	46,908	46,309	46,309	47,145	46,309	43,311
November 19, 2025	45,632	46,028	46,028	46,451	45,590	37,442
November 18, 2025	45,829	45,719	45,719	46,047	45,220.74	44,617
November 17, 2025	46,811	46,404	46,404	46,946	46,169	42,184
November 14, 2025	46,335	46,697	46,697	46,784	45,533	74,309
November 13, 2025	47,577	46,598	46,598	47,650	46,500	31,210
November 12, 2025	47,743	47,445	47,445	47,991	47,148	42,881
November 11, 2025	47,589	47,187	47,187	47,651	47,027	46,838
November 10, 2025	47,176	47,187	47,187	47,499	47,000	70,819
November 07, 2025	47,009	45,892	45,892	47,051	45,568	52,559
November 06, 2025	47,796	46,955	46,955	48,068	46,955	47,900
November 05, 2025	47,548	48,034	48,034	48,056	47,314	88,150
November 04, 2025	47,817	48,056	48,056	48,295	47,745	73,519
November 03, 2025	48,190	48,212	48,212	48,709	48,190	30,979
October 31, 2025	48,512	48,183	48,183	48,736	48,096	27,013
October 30, 2025	48,414	48,184	48,184	48,514	48,009	31,989
October 29, 2025	48,313	48,224	48,224	48,467	48,000	28,514
October 28, 2025	47,324	47,790	47,790	47,846	47,234.85	39,073
October 27, 2025	47,088	47,240	47,240	47,271	47,001	40,633
October 24, 2025	46,229	46,656	46,656	46,670	46,220	38,491
October 23, 2025	45,722	45,953	45,953	45,971	45,430.12	35,080
October 22, 2025	46,149	45,480	45,480	46,193	45,480	14,774
October 21, 2025	45,854	45,902	45,902	46,039	45,773	26,204
October 20, 2025	45,457	45,816	45,816	45,860	45,326	33,099
October 17, 2025	44,405	44,805	44,805	45,207.39	44,008	49,591
October 16, 2025	45,328	45,307	45,307	45,525	45,200	23,237
October 15, 2025	45,231	45,337	45,337	45,635	45,214.6	26,698
October 14, 2025	45,121	45,131	45,131	45,259	44,406	59,960
October 13, 2025	45,189	45,300	45,300	45,386	44,888	67,100
October 10, 2025	46,202	45,019	45,019	46,411	45,019	45,190
October 09, 2025	45,991	45,989	45,989	46,064	45,850	31,666
October 08, 2025	45,354	45,656	45,656	45,666	45,280	33,863
October 07, 2025	45,370	45,235	45,235	45,687.49	45,211	37,992
October 06, 2025	45,288	45,309	45,309	45,564	45,169	29,687
October 03, 2025	46,016	45,219	45,219	46,016	45,100	17,128
October 02, 2025	45,051	45,253	45,253	45,383	45,023.2	24,030
October 01, 2025	44,352	44,801	44,801	44,801	44,325	21,214
September 30, 2025	44,745	44,707	44,707	44,836	44,568	26,392
September 29, 2025	44,787	44,862	44,862	45,074	44,746	27,881
September 26, 2025	45,280	44,470	44,470	45,280	44,368	12,145
September 25, 2025	44,501	44,759	44,759	44,759	44,122	20,185
September 24, 2025	44,634	44,611	44,611	44,853.2	44,599	16,068
September 23, 2025	44,782	44,721	44,721	44,909	44,640	19,026
September 22, 2025	44,571	44,656	44,656	44,737	44,413	24,254
September 19, 2025	44,226	44,423	44,423	44,514	44,199	54,757
September 18, 2025	44,369	44,268	44,268	44,369	43,745.5	23,196
September 17, 2025	43,523	43,247	43,247	43,578	43,229	29,951
September 16, 2025	43,660	43,483	43,483	43,768	43,424	61,414
September 15, 2025	43,500	43,578	43,578	43,637	43,280	24,927
September 12, 2025	43,261	43,440	43,440	43,444.74	43,232	10,166

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