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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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