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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	43,218	43,253	43,253	43,308.4	43,085	18,702
September 10, 2025	43,246	43,150	43,118.94	43,363	43,095	30,519
September 09, 2025	42,956	42,933	42,902.09	43,023.53	42,825	16,201
September 08, 2025	42,920	43,062	43,031	43,245	42,857	15,843
September 05, 2025	43,147	42,661.5	42,661.5	43,172	42,472	55,427
September 04, 2025	42,639	42,790	42,790	42,828	42,586	15,629
September 03, 2025	42,617	42,531	42,531	42,758	42,499	19,761
September 02, 2025	42,302	42,109	42,109	42,532.8	41,848	34,285
September 01, 2025	42,302	42,357	42,357	42,402	42,275.6	13,591
August 29, 2025	42,898	42,389	42,389	42,946	42,310	19,122
August 28, 2025	43,000	42,802	42,802	43,000	42,569.82	23,689
August 27, 2025	43,319	42,752	42,752	43,319	42,572	13,167
August 26, 2025	42,510	42,524	42,524	42,604	42,394	33,810
August 22, 2025	42,118	42,596	42,596	43,246	42,089	17,644
August 21, 2025	42,348	42,282	42,282	42,383	42,061	15,891
August 20, 2025	42,270	42,076	42,076	42,503	41,668.18	31,220
August 19, 2025	42,847	42,572	42,572	42,926	42,350	15,837
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

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