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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	616.1	610.43	610.43	616.1	602.72	14,728
February 19, 2026	610.27	607.58	607.58	611.1	604.85	5,604
February 18, 2026	607.5	612.12	612.12	612.12	604.74	9,367
February 17, 2026	589.9	602.95	602.95	604.14	589.9	4,190
February 16, 2026	607.5	602.54	602.54	607.5	601.98	8,128
February 13, 2026	601.7	605.97	605.97	606.6	599.43	11,789
February 12, 2026	617.9	606.03	606.03	619.5	605.13	19,433
February 11, 2026	616.1	613.91	613.91	620.04	611	7,301
February 10, 2026	617.8	617.57	617.57	619.7	615.59	10,427
February 09, 2026	613.12	617.55	617.55	617.78	608.45	7,466
February 06, 2026	597.9	609.73	609.73	609.73	596.99	7,140
February 05, 2026	610.26	603	603	611.72	597.98	27,240
February 04, 2026	620.6	611.83	611.83	621.6	610.1	17,794
February 03, 2026	633.28	621.26	621.26	633.43	620.61	14,861
February 02, 2026	617.1	630.24	630.24	630.29	616.79	17,180
January 30, 2026	626.1	627.8	627.8	630.65	624.34	10,764
January 29, 2026	635.1	624.9	624.9	639.3	621.92	11,237
January 28, 2026	638.5	636.14	636.14	641.2	636.14	37,562
January 27, 2026	632.5	634.75	634.75	635	631	15,331
January 26, 2026	623.5	629.92	629.92	630	623.27	11,587
January 23, 2026	624.8	626.61	626.61	627.98	621.43	15,199
January 22, 2026	620.5	624.16	624.16	625.59	620.5	12,907
January 21, 2026	613	617.82	617.82	619.34	609.2	81,979
January 20, 2026	613.4	617.65	617.65	617.65	610.23	16,729
January 19, 2026	617.9	615.7	615.7	617.9	613.54	12,702
January 16, 2026	627.66	625	625	629.3	622.33	48,427
January 15, 2026	625	629.3	629.3	630	624.19	14,907
January 14, 2026	627.2	620.78	620.78	629.8	619	3,950
January 13, 2026	629.42	630.21	630.21	632.2	627.8	4,215
January 12, 2026	626.5	630.19	630.19	630.5	622.7	11,684
January 09, 2026	623.56	627.91	627.91	628.6	623	4,087
January 08, 2026	625.52	621.92	621.92	626.7	621.92	3,823
January 07, 2026	625.52	628.86	628.86	629.48	624.66	6,390
January 06, 2026	624.1	623.68	623.68	625.47	620.6	2,453
January 05, 2026	630.3	623.27	623.27	630.4	606.4	2,316
January 02, 2026	622.07	616.3	616.3	625.3	615	4,545
December 31, 2025	621.05	621.78	621.78	621.78	620.12	1,205
December 30, 2025	622.3	624.75	624.75	624.75	622.3	4,834
December 29, 2025	626.3	623.03	623.03	629.2	622.51	5,887
December 24, 2025	625.38	625.53	625.53	625.53	625.04	476
December 23, 2025	623.5	623.54	623.54	623.91	620.85	1,352
December 22, 2025	622.44	622.43	622.43	624.54	621.1	13,902
December 19, 2025	614.13	618.91	618.91	620.1	613.17	6,327
December 18, 2025	607.4	614.68	614.68	615.3	606	2,296
December 17, 2025	617	607.31	605.78	617.2	605.8	11,699
December 16, 2025	619.6	610.68	611.67	619.9	607	14,316
December 15, 2025	618.7	615.43	615.43	620.66	613.8	5,375
December 12, 2025	630.9	615.68	615.68	630.9	615.2	3,483
December 11, 2025	625.8	622.17	622.17	627.3	620.2	5,626
December 10, 2025	629.6	626.63	626.63	629.6	624.2	5,902
December 09, 2025	628.4	628.06	628.06	628.4	624.72	6,209
December 08, 2025	631.9	626.93	626.93	631.9	626.3	1,344
December 05, 2025	616.4	627.26	627.26	640.4	616.4	5,896
December 04, 2025	628.3	624.86	624.86	628.3	623.3	6,384
December 03, 2025	626.5	625.44	625.44	638.3	621.5	3,520
December 02, 2025	619.09	621.22	621.22	626.35	617.3	7,293
December 01, 2025	617.03	619.92	619.92	629	615.87	7,433
November 28, 2025	621.48	619.91	619.91	621.48	617.48	9,690
November 27, 2025	618.2	617.34	617.34	620	617.1	1,668
November 26, 2025	615.06	618.3	618.3	618.3	613.4	21,669

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