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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45,229	45,247	45,247	45,402	44,714	44,594
February 19, 2026	45,175	45,165	45,165	45,257.28	44,696	30,949
February 18, 2026	44,658	45,178	45,178	45,185	44,590	38,956
February 17, 2026	44,350	44,547	44,547	44,857	44,099.8	43,791
February 16, 2026	44,428	44,202	44,202	44,523	44,146	28,910
February 13, 2026	44,322	44,429	44,429	44,573.72	44,027.25	41,775
February 12, 2026	45,342	44,458	44,458	45,383.2	44,409	31,428
February 11, 2026	45,040	44,998	44,998	45,442	44,716	48,556
February 10, 2026	45,177	45,168	45,168	45,374	45,009	25,350
February 09, 2026	45,071	45,194	45,194	45,205	44,531	44,286
February 06, 2026	44,107	44,801	44,801	44,823	43,981.12	50,718
February 05, 2026	45,400	44,608	44,608	45,400	44,124.4	40,413
February 04, 2026	45,284	44,698	44,698	45,290	44,500	44,481
February 03, 2026	46,224	45,346	45,346	46,305	45,300	39,063
February 02, 2026	45,101	46,144	46,144	46,206	45,070	26,565
January 30, 2026	45,455	45,792	45,792	45,997	45,381	17,671
January 29, 2026	46,192	45,325	45,325	46,271	45,137	34,243
January 28, 2026	46,371	46,205	46,205	46,494	46,156.76	32,004
January 27, 2026	46,260	46,055	46,055	46,274	45,807	28,092
January 26, 2026	45,808	45,982	45,982	45,985	45,513	39,016
January 23, 2026	46,308	46,141	46,141	46,335.95	45,917	38,872
January 22, 2026	46,322	46,251	46,251	46,632	46,112	31,540
January 21, 2026	45,593	45,977	45,977	46,125	45,344	41,626
January 20, 2026	45,605	45,902	45,902	45,903.09	45,241	32,097
January 19, 2026	48,000	45,843	45,843	48,000	45,720	21,453
January 16, 2026	47,006	46,696	46,696	47,006	46,517.89	50,693
January 15, 2026	46,467	46,987	46,987	47,149	46,452.27	42,269
January 14, 2026	46,759	46,206	46,206	46,780	46,013	32,633
January 13, 2026	46,754	46,917	46,917	47,001.51	46,631	38,026
January 12, 2026	46,490	46,784	46,784	46,823	46,266.1	33,539
January 09, 2026	46,446	46,843	46,843	46,874.6	46,421.41	26,793
January 08, 2026	46,512	46,319	46,319	46,699	46,276	29,649
January 07, 2026	46,359	46,676	46,676	46,731	46,262.05	24,702
January 06, 2026	45,946	46,222	46,222	46,362	45,732	30,784
January 05, 2026	46,069	46,113	46,113	46,300	46,043	23,131
January 02, 2026	46,400	45,690	45,690	46,475	45,533	14,269
December 31, 2025	46,150	46,183	46,183	46,224	46,096	4,832
December 30, 2025	46,149	46,370	46,370	46,412	46,100	14,747
December 29, 2025	46,386	46,170	46,170	46,452	46,102.37	26,661
December 24, 2025	46,262	46,308	46,308	46,325	46,216	5,994
December 23, 2025	46,300	46,267	46,267	46,300	45,992.92	41,474
December 22, 2025	48,000	46,299	46,299	48,000	46,148.9	15,459
December 19, 2025	45,949	46,269	46,269	46,358.38	45,802	30,321
December 18, 2025	45,364	45,915	45,915	45,925	45,322	52,123
December 17, 2025	46,161	45,241	45,241	46,311	45,189	23,958
December 16, 2025	46,080	45,549	45,549	46,080	45,406	30,874
December 15, 2025	46,161	46,000	46,000	46,362.98	45,501	40,818
December 12, 2025	46,854	46,137	46,137	46,892	45,978	26,349
December 11, 2025	46,659	46,424	46,424	46,903	46,237	42,443
December 10, 2025	47,186	47,016	46,984.88	47,245	46,850	13,358
December 09, 2025	47,107	47,178	47,146.86	47,198	46,913	15,013
December 08, 2025	47,298	47,033	47,001.96	47,392	47,027.99	46,340
December 05, 2025	47,068	47,076	47,044.93	47,325.8	46,797.06	26,120
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

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