Dark

EQQQ
INVESCO EQQQ NASDAQ 100 UCITS ETF
stock LSE

Inactive

Jul 18, 2024

36987.00GBX-1.300%(-487.00)20,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-18	37,555.0000	37,624.0000	36,987.0000	36,987.0000	-1.300%	20,304	0.000%
2024-07-17	38,147.0000	38,147.0000	37,398.0000	37,474.0000	-1.265%	22,458	-1.300%
2024-06-25	37,630.0000	37,958.0000	37,515.0000	37,954.0000	+0.325%	15,119	-2.548%
2024-06-24	38,130.0000	38,169.0000	37,715.0000	37,831.0000	-0.904%	10,911	-2.231%
2024-06-21	38,276.0000	38,284.0000	38,037.0000	38,176.0000	-0.594%	9,692	-3.115%
2024-06-20	38,515.0000	38,613.0000	38,271.0000	38,404.0000	+0.175%	11,722	-3.690%
2024-06-19	38,318.0000	38,364.0000	38,290.0000	38,337.0000	+0.157%	10,930	-3.521%
2024-06-18	38,333.0000	38,500.0000	38,234.0000	38,277.0000	+0.724%	20,950	-3.370%
2024-06-17	37,992.0000	38,053.0000	37,909.0000	38,002.0000	+0.597%	17,776	-2.671%
2024-06-14	37,658.0000	37,884.0000	37,511.0000	37,776.5000	+0.803%	13,118	-2.090%
2024-06-13	37,568.0000	37,578.0000	37,328.0000	37,475.5000	+0.873%	23,899	-1.304%
2024-06-12	36,919.0000	37,170.0000	36,864.0000	37,151.0000	+1.185%	29,476	-0.441%
2024-06-11	36,653.0000	36,779.0000	36,503.0000	36,716.0000	+0.212%	8,086	+0.738%
2024-06-10	36,536.0000	36,642.0000	36,475.0000	36,638.5000	+0.056%	8,802	+0.951%
2024-06-07	36,453.0000	36,655.0000	36,372.0000	36,618.0000	+0.567%	10,754	+1.008%
2024-06-06	36,404.0000	36,535.0000	36,350.0000	36,411.5000	+0.434%	8,553	+1.581%
2024-06-05	35,778.0000	36,262.0000	35,760.0000	36,254.0000	+2.173%	11,561	+2.022%
2024-06-04	35,448.0000	35,610.0000	35,420.0000	35,483.0000	-0.061%	9,943	+4.239%
2024-06-03	35,755.0000	35,908.0000	35,500.0000	35,504.5000	+1.092%	15,088	+4.176%
2024-05-31	35,609.0000	35,728.0000	35,121.0000	35,121.0000	-1.814%	18,559	+5.313%
2024-05-30	35,881.0000	36,014.0000	35,695.0000	35,770.0000	-1.010%	14,401	+3.402%
2024-05-29	36,065.0000	36,182.0000	35,899.0000	36,135.0000	+0.136%	7,489	+2.358%
2024-05-28	36,189.0000	36,237.0000	35,920.0000	36,086.0000	-0.144%	15,002	+2.497%
2024-05-24	35,894.0000	36,174.0000	35,850.0000	36,138.0000	-0.228%	18,469	+2.349%
2024-05-23	36,274.0000	36,413.0000	36,049.0000	36,220.5000	+0.512%	29,920	+2.116%
2024-05-22	35,901.0000	36,053.0000	35,892.0000	36,036.0000	+0.370%	9,913	+2.639%
2024-05-21	35,913.0000	35,922.0000	35,785.0000	35,903.0000	-0.095%	7,943	+3.019%
2024-05-20	35,784.0000	35,950.0000	35,737.0000	35,937.0000	+0.540%	15,347	+2.922%
2024-05-17	35,880.0000	35,954.0000	35,722.0000	35,744.0000	-0.741%	12,102	+3.478%
2024-05-16	35,923.0000	36,044.0000	35,919.0000	36,011.0000	+0.834%	13,650	+2.710%
2024-05-15	35,584.0000	35,747.0000	35,469.0000	35,713.0000	+0.779%	27,728	+3.567%
2024-05-14	35,440.0000	35,576.0000	35,315.0000	35,437.0000	+0.011%	10,070	+4.374%
2024-05-13	35,517.0000	35,551.0000	35,350.0000	35,433.0000	+0.008%	11,814	+4.386%
2024-05-10	35,422.0000	35,595.0000	35,409.0000	35,430.0000	-0.017%	19,797	+4.395%
2024-05-09	35,353.0000	35,440.0000	35,240.0000	35,436.0000	+0.102%	12,414	+4.377%
2024-05-08	35,448.0000	35,503.0000	35,225.0000	35,400.0000	+0.164%	13,984	+4.483%
2024-05-07	35,228.0000	35,367.0000	35,187.0000	35,342.0000	+3.752%	22,673	+4.655%
2024-05-02	34,026.0000	34,198.0000	33,886.0000	34,064.0000	+9,494.412%	9,959	+8.581%
2024-03-22	355.2300	356.8000	353.9000	355.0400	-0.253%	5,883	+10,317.699%
2024-03-21	352.1000	356.1900	350.5900	355.9400	+2.683%	22,517	+10,291.358%
2024-03-20	346.5700	348.2000	346.3800	346.6400	-20.320%	12,435	+10,570.148%
2024-03-15	435.0400	442.5200	433.4350	435.0400	-1.260%	1	+8,401.977%
2024-03-14	443.4300	444.0000	439.7400	440.5900	+27.460%	1,736	+8,294.880%
2024-03-13	349.2800	349.3400	345.0900	345.6700	-21.380%	17,102	+10,600.090%
2024-03-11	439.6700	443.2050	437.4450	439.6700	+25.865%	239	+8,312.446%
2024-03-07	344.7700	349.6700	344.0500	349.3200	-19.804%	14,116	+10,488.286%
2024-02-16	437.9900	439.4300	432.5800	435.5850	+0.178%	1,375	+8,391.339%
2024-02-15	436.6700	436.6700	434.5700	434.8100	+0.485%	854	+8,406.474%
2024-02-14	432.0200	433.8600	431.7100	432.7100	+0.086%	2,276	+8,447.757%
2024-02-13	437.1500	437.1500	429.3300	432.3400	+23.734%	5,362	+8,455.072%
2024-02-12	347.4100	349.4100	347.4100	349.4100	-20.229%	11,388	+10,485.559%
2024-02-09	435.8100	438.5200	435.7100	438.0150	+0.684%	9,139	+8,344.231%
2024-02-08	434.6700	435.8100	433.6000	435.0400	+26.425%	8,585	+8,401.977%
2024-02-07	340.1600	344.4000	340.0000	344.1100	-19.916%	14,810	+10,648.598%
2024-02-06	432.5000	432.5000	429.0600	429.6850	+25.415%	2,150	+8,507.934%
2024-02-05	341.3100	343.7500	341.0800	342.6100	+3.401%	26,140	+10,695.657%
2024-02-01	332.9800	334.1900	330.8700	331.3400	-21.387%	20,940	+11,062.854%
2024-01-31	424.5200	424.5700	421.0000	421.4850	+3.445%	1,988	+8,675.401%
2023-12-15	405.7400	407.3100	404.6900	407.4500	+28.590%	4,620	+8,977.678%
2023-12-14	322.4600	322.7200	316.8600	316.8600	+7.236%	21,231	+11,572.979%
2023-10-03	300.1100	300.9100	295.4800	295.4800	-0.334%	23,798	+12,417.598%
2023-09-29	294.9700	298.3100	294.7800	296.4700	-20.446%	9,259	+12,375.799%
2023-09-15	379.5000	379.5000	372.8700	372.6650	-1.490%	4,269	+9,825.000%
2023-09-14	377.0900	378.3000	375.7400	378.3000	+0.426%	6,546	+9,677.161%
2023-09-13	374.4800	376.1400	373.5800	376.6950	+1.601%	3,616	+9,718.819%
2023-08-14	367.4500	370.3400	366.7800	370.7600	+28.482%	7,469	+9,875.995%
2023-08-11	292.0000	292.1100	288.5700	288.5700	-21.861%	7,403	+12,717.341%
2023-08-09	369.3050	375.6950	368.7800	369.3050	+23.213%	2	+9,915.299%
2023-07-28	297.4600	299.8600	296.5900	299.7300	+0.790%	28,595	+12,240.106%
2023-07-20	297.9800	299.7200	296.6000	297.3800	+1.700%	17,469	+12,337.622%
2023-07-17	290.9100	292.5700	290.5000	292.4100	+0.053%	15,044	+12,549.020%
2023-07-14	290.6000	293.2200	290.1200	292.2550	+1.245%	12,704	+12,555.729%
2023-07-13	289.1100	289.2700	288.0000	288.6600	+0.205%	11,160	+12,713.344%
2023-07-12	285.8700	289.2300	285.8700	288.0700	-21.556%	8,946	+12,739.588%
2023-07-10	365.8900	368.4700	365.8900	367.2300	+27.550%	5,089	+9,971.890%
2023-07-07	289.2700	289.7000	287.6600	287.9100	-1.475%	9,206	+12,746.723%
2023-07-04	292.5500	292.9000	292.0000	292.2200	-21.237%	3,422	+12,557.245%
2023-06-30	366.0400	371.6500	366.0300	371.0100	+1.269%	5,722	+9,869.273%
2023-06-28	364.3800	367.3400	363.6200	366.3600	+0.887%	6,591	+9,995.807%
2023-06-26	364.4200	366.4200	362.4400	363.1400	-0.034%	12,397	+10,085.328%
2023-06-23	366.1500	366.2000	362.6100	363.2650	-0.076%	5,250	+10,081.823%
2023-06-21	367.8000	368.6200	362.9500	363.5400	+25.653%	18,841	+10,074.121%
2023-06-16	289.9300	291.3200	289.1000	289.3200	-0.104%	36,781	+12,684.114%
2023-06-15	289.8400	289.9600	287.6700	289.6200	+0.215%	25,608	+12,670.872%
2023-06-14	289.2200	289.9200	287.5500	289.0000	-20.735%	8,317	+12,698.270%
2023-06-13	364.0400	366.0000	362.7700	364.6000	+27.216%	8,820	+10,044.542%
2023-06-12	284.1500	286.6000	283.8700	286.6000	-19.075%	21,168	+12,805.443%
2023-06-07	356.0100	358.4900	353.1700	354.1550	+23.800%	8,681	+10,343.732%
2023-06-02	283.3000	286.0700	282.4000	286.0700	-18.684%	17,114	+12,829.353%
2023-06-01	349.1400	351.8000	348.4000	351.8000	+25.107%	9,360	+10,413.644%
2023-05-31	282.9400	283.9600	281.2000	281.2000	-20.304%	8,196	+13,053.272%
2023-05-30	351.4100	354.8900	351.4100	352.8400	+1.471%	6,719	+10,382.655%
2023-05-26	341.3400	347.7500	340.9600	347.7250	+2.041%	3,364	+10,536.854%
2023-05-25	338.2000	340.9400	338.1100	340.7700	+25.792%	935	+10,753.948%
2023-05-19	273.2900	273.5000	270.9000	270.9000	-17.214%	12,826	+13,553.378%
2023-05-15	327.1000	327.3500	325.6600	327.2300	+25.167%	1,579	+11,203.059%
2023-05-12	262.2300	262.5100	261.2500	261.4350	-20.119%	6,686	+14,047.685%
2023-05-11	326.8500	327.7900	325.7300	327.2800	+0.555%	3,354	+11,201.332%
2023-05-10	323.3800	326.9200	321.7500	325.4750	+27.022%	4,906	+11,264.006%
2023-05-09	256.9600	257.4200	256.3000	256.2350	+0.192%	9,010	+14,334.796%
2023-05-05	252.6700	255.8400	252.5300	255.7450	-19.678%	11,426	+14,362.453%
2023-05-04	319.9600	319.9600	317.7500	318.4000	+24.531%	1,446	+11,516.520%
2023-05-03	256.6600	257.4500	255.6800	255.6800	-0.405%	17,650	+14,366.130%
2023-05-02	259.4300	260.0000	256.0800	256.7200	+0.419%	10,983	+14,307.526%
2023-04-28	257.4800	257.7500	255.1400	255.6500	-19.978%	9,592	+14,367.827%
2023-04-27	315.9200	318.3600	315.8600	319.4750	+26.365%	4,174	+11,477.432%
2023-04-26	253.4700	253.4700	251.3600	252.8200	-0.353%	4,564	+14,529.776%
2023-04-25	253.6500	254.6500	252.9700	253.7150	-19.671%	5,379	+14,478.168%
2023-04-24	316.8800	318.4400	316.0000	315.8450	-0.513%	2,824	+11,610.491%
2023-04-21	316.8900	317.9400	316.4400	317.4750	-0.423%	5,456	+11,550.366%
2023-04-20	319.0400	319.3200	316.7100	318.8250	-0.157%	3,168	+11,501.035%
2023-04-19	318.7500	319.0500	317.4700	319.3250	+23.875%	14,535	+11,482.870%
2023-04-18	258.0500	259.5800	256.9500	257.7800	+0.109%	12,616	+14,248.281%
2023-04-17	258.1300	258.8100	257.4400	257.5000	+0.333%	9,183	+14,263.883%
2023-04-14	255.3100	258.2100	254.7300	256.6450	-19.457%	14,558	+14,311.736%
2023-04-13	315.6900	318.6700	315.0000	318.6450	+25.659%	7,024	+11,507.588%
2023-04-12	254.7700	257.5900	253.1000	253.5800	-20.069%	27,006	+14,485.929%
2023-04-11	319.3900	320.3400	317.2500	317.2500	+0.039%	1,704	+11,558.629%
2023-04-06	316.8200	317.2000	314.4800	317.1250	+0.280%	8,112	+11,563.224%
2023-04-05	320.8400	320.8400	316.3100	316.2400	+23.170%	3,668	+11,595.864%
2023-04-04	258.6400	258.8600	256.4200	256.7500	-0.523%	13,199	+14,305.842%
2023-04-03	260.7000	260.7400	257.6000	258.1000	-0.116%	37,350	+14,230.492%
2023-03-31	256.0200	258.5000	255.8800	258.4000	-18.485%	10,359	+14,213.854%
2023-03-30	314.7500	317.3700	314.7500	316.9950	+24.939%	9,062	+11,568.007%
2023-03-29	252.4800	254.1000	252.1200	253.7200	-17.578%	19,753	+14,477.881%
2023-03-28	309.1900	309.9700	307.0100	307.8300	-1.107%	1,867	+11,915.398%
2023-03-27	312.8100	313.7400	312.1200	311.2750	+22.849%	17,071	+11,782.419%
2023-03-24	254.6800	254.8000	252.5200	253.3800	-0.674%	21,973	+14,497.443%
2023-03-23	251.9000	255.7900	251.6500	255.1000	-18.207%	23,660	+14,399.020%
2023-03-22	310.6600	313.1900	310.2800	311.8850	+0.925%	4,141	+11,759.179%
2023-03-21	307.9600	310.5700	307.4300	309.0250	+1.260%	5,537	+11,868.935%
2023-03-20	305.1200	307.2200	304.1000	305.1800	-0.274%	22,979	+12,019.733%
2023-03-17	307.9300	310.0000	304.5700	306.0200	+0.098%	11,081	+11,986.465%
2023-03-16	301.1200	306.4100	298.8300	305.7200	+3.242%	3,708	+11,998.325%
2023-03-15	298.7300	299.4100	293.1500	296.1200	+20.604%	36,735	+12,390.544%
2023-03-14	241.1100	246.0000	240.6200	245.5300	+1.551%	15,597	+14,964.147%
2023-03-13	243.4900	243.4900	236.5000	241.7800	-1.318%	32,127	+15,197.791%
2023-03-10	245.0900	246.0100	240.9000	245.0100	-2.836%	45,366	+14,996.119%
2023-03-09	251.5900	253.3200	250.2300	252.1600	+0.330%	17,611	+14,568.068%
2023-03-08	251.6900	252.5300	251.0100	251.3300	-0.294%	10,634	+14,616.508%
2023-03-07	250.7900	252.7100	250.5400	252.0700	-0.399%	10,859	+14,573.305%
2023-03-06	250.7500	253.5400	250.1400	253.0800	+1.653%	20,636	+14,514.746%
2023-03-03	245.9600	249.3300	245.6400	248.9650	-14.360%	8,476	+14,756.305%
2023-03-02	290.0000	291.5300	289.5300	290.7100	+19.555%	2,904	+12,622.989%
2023-03-01	244.9000	246.6500	243.0000	243.1600	-17.730%	7,428	+15,110.972%
2023-02-28	294.2500	296.4800	294.2500	295.5650	+20.427%	37,751	+12,413.999%
2023-02-27	246.0000	247.4000	245.4300	245.4300	+0.241%	17,992	+14,970.285%
2023-02-24	246.8700	247.1400	243.7500	244.8400	-0.242%	13,778	+15,006.600%
2023-02-23	246.7400	248.5200	245.5200	245.4350	-17.010%	18,245	+14,969.978%
2023-02-22	296.0800	296.9700	293.9900	295.7400	+20.779%	30,577	+12,406.594%
2023-02-21	250.4200	250.6000	244.8600	244.8600	-18.973%	9,239	+15,005.366%
2023-02-20	301.7100	303.0100	301.6400	302.1950	+20.830%	3,797	+12,139.448%
2023-02-17	253.5600	253.6200	250.0000	250.1000	-2.579%	11,170	+14,688.884%
2023-02-16	258.6700	258.6900	254.7100	256.7200	+0.223%	8,999	+14,307.526%
2023-02-15	253.1100	256.4800	253.1100	256.1500	+2.347%	25,140	+14,339.586%
2023-02-14	252.1000	252.8500	249.3300	250.2750	-0.582%	24,078	+14,678.544%
2023-02-13	249.2400	251.8800	249.2400	251.7400	+1.058%	13,598	+14,592.540%
2023-02-10	249.6000	250.3700	247.6600	249.1050	-18.795%	16,351	+14,747.956%
2023-02-09	307.4100	310.1800	306.7800	306.7600	+0.388%	10,329	+11,957.309%
2023-02-08	311.0100	311.2700	305.4600	305.5750	+19.693%	3,984	+12,004.066%
2023-02-07	253.8800	255.3000	253.6500	255.3000	+0.035%	17,549	+14,387.662%
2023-02-06	253.9100	255.3500	252.5000	255.2100	-1.668%	25,506	+14,392.771%
2023-02-03	251.8800	259.5400	251.3100	259.5400	+1.828%	28,832	+14,150.983%
2023-02-02	246.5200	254.8800	246.5200	254.8800	-13.739%	48,519	+14,411.535%
2023-02-01	295.3100	296.1300	294.5800	295.4750	+0.440%	3,991	+12,417.810%
2023-01-31	291.6700	294.3100	289.2700	294.1800	+0.221%	15,465	+12,472.915%
2023-01-30	295.3600	295.3600	292.7800	293.5300	-0.833%	2,950	+12,500.756%
2023-01-27	293.2500	296.3900	292.7900	295.9950	+25.731%	1,532	+12,395.819%
2023-01-26	234.2300	236.8400	234.2300	235.4200	-17.502%	22,898	+15,611.070%
2023-01-25	288.5700	288.5700	282.7200	285.3650	+21.136%	11,168	+12,861.295%
2023-01-24	233.8000	236.0800	233.8000	235.5750	-18.708%	26,016	+15,600.732%
2023-01-23	284.1200	290.5700	283.8300	289.7900	+27.818%	6,571	+12,663.380%
2023-01-20	224.7700	226.7200	224.0600	226.7200	+1.759%	10,357	+16,213.956%
2023-01-19	225.8100	226.0300	222.8000	222.8000	-1.928%	21,105	+16,500.987%
2023-01-18	230.0100	230.4100	227.1200	227.1800	-1.226%	14,096	+16,180.923%
2023-01-17	229.9400	231.0000	228.8800	230.0000	-18.363%	21,252	+15,981.304%
2023-01-16	281.8200	282.1100	280.1700	281.7350	+0.883%	1,108	+13,028.294%
2023-01-13	280.2000	280.2200	277.6600	279.2700	+22.101%	801	+13,144.172%
2023-01-12	229.3100	230.3800	227.2400	228.7200	+0.439%	24,928	+16,071.301%
2023-01-11	224.8100	227.8600	224.8100	227.7200	+1.911%	10,393	+16,142.315%
2023-01-10	223.0800	224.7700	222.1800	223.4500	-19.113%	12,563	+16,452.696%
2023-01-09	271.3300	276.3400	270.9700	276.2500	+3.525%	3,030	+13,288.959%
2023-01-06	263.0400	267.0500	261.9700	266.8450	+20.532%	9,024	+13,760.856%
2023-01-05	221.4800	222.8200	220.6000	221.3900	-17.051%	16,689	+16,606.717%
2023-01-04	268.0000	268.0000	264.1900	266.9000	+20.873%	5,340	+13,757.999%
2023-01-03	223.7800	227.3500	220.6000	220.8100	+0.118%	23,910	+16,650.600%
2022-12-30	220.6400	221.6600	220.5000	220.5500	-0.729%	7,272	+16,670.347%
2022-12-29	218.0100	222.1700	217.8000	222.1700	-15.235%	22,476	+16,548.062%
2022-12-28	265.6300	266.0000	262.0200	262.1000	-2.552%	3,322	+14,011.789%
2022-12-23	268.1000	268.2000	268.1000	268.9650	+21.369%	45	+13,651.603%
2022-12-22	226.9700	227.9500	221.6100	221.6100	-2.619%	21,025	+16,590.131%
2022-12-21	223.5000	227.7500	223.4900	227.5700	-15.511%	7,019	+16,153.021%
2022-12-20	269.0000	272.2700	268.2400	269.3500	+20.655%	3,035	+13,631.947%
2022-12-19	225.6200	226.7500	223.2400	223.2400	-18.594%	11,476	+16,468.267%
2022-12-16	276.5400	278.0200	274.4300	274.2300	-1.569%	2,105	+13,387.583%
2022-12-15	284.6500	284.9100	277.9400	278.6000	+17.791%	9,861	+13,176.023%
2022-12-13	233.4600	239.9700	233.4600	236.5200	+2.469%	24,260	+15,538.001%
2022-12-12	230.7600	231.4700	230.1100	230.8200	-19.292%	3,354	+15,924.175%
2022-12-09	286.1900	287.1100	282.7400	285.9950	+23.141%	1,267	+12,832.744%
2022-12-08	231.2000	233.2400	230.7300	232.2500	-17.210%	7,350	+15,825.511%
2022-12-07	282.8800	282.9200	279.8600	280.5300	-1.392%	2,928	+13,084.686%
2022-12-06	288.3800	289.4200	283.5000	284.4900	-2.163%	2,602	+12,901.160%
2022-12-05	292.5500	293.2600	290.5900	290.7800	-0.326%	3,561	+12,619.926%
2022-12-02	294.0200	294.2800	287.7400	291.7300	-0.775%	1,767	+12,578.504%
2022-12-01	294.4900	296.7100	292.8000	294.0100	+24.207%	4,826	+12,480.184%
2022-11-30	235.7000	236.8000	234.6300	236.7100	-15.693%	18,512	+15,525.449%
2022-11-29	285.2200	285.7300	280.6800	280.7700	-1.738%	1,929	+13,073.416%
2022-11-28	285.5600	287.4400	284.6000	285.7350	+19.941%	2,839	+12,844.512%
2022-11-25	240.3700	240.4600	238.2300	238.2300	-18.185%	12,573	+15,425.752%
2022-11-24	290.4200	291.1700	290.3700	291.1800	+21.163%	2,103	+12,602.452%
2022-11-23	241.3600	241.7100	239.8300	240.3200	+0.319%	19,470	+15,290.729%
2022-11-22	238.8800	239.5100	237.1800	239.5550	-15.464%	15,946	+15,339.878%
2022-11-21	284.4800	285.4900	282.7800	283.3750	-0.789%	3,705	+12,952.316%
2022-11-18	286.0700	288.6600	284.9600	285.6300	+0.519%	2,905	+12,849.270%
2022-11-17	288.1800	288.5400	281.4600	284.1550	-1.046%	13,885	+12,916.487%
2022-11-16	291.7000	291.7000	286.4800	287.1600	-1.782%	2,842	+12,780.276%
2022-11-15	288.9800	295.4800	288.8400	292.3700	+1.560%	10,283	+12,550.751%
2022-11-14	287.8800	288.2400	286.8400	287.8800	+1.209%	21,386	+12,748.062%
2022-11-11	286.0600	287.1100	282.7400	284.4400	+18.383%	6,908	+12,903.445%
2022-11-10	232.6900	240.2700	231.0500	240.2700	+2.317%	20,967	+15,293.932%
2022-11-09	235.5500	236.4000	234.5100	234.8300	-0.685%	24,450	+15,650.543%
2022-11-08	233.5300	236.4500	233.5300	236.4500	-11.369%	14,916	+15,542.631%
2022-11-07	263.9400	267.4500	263.9400	266.7800	+1.449%	3,062	+13,764.233%
2022-11-04	262.1700	267.3200	261.0700	262.9700	+10.306%	3,408	+13,965.102%
2022-11-02	240.7100	240.9800	238.3900	238.4000	-13.789%	10,636	+15,414.681%
2022-11-01	282.0000	283.1200	276.2000	276.5300	+13.780%	4,142	+13,275.402%
2022-10-31	243.2800	243.9400	241.5200	243.0400	-12.939%	29,575	+15,118.483%
2022-10-28	269.8200	279.3100	269.7300	279.1600	+17.048%	2,742	+13,149.391%
2022-10-27	240.7800	241.0900	237.0000	238.5000	-2.665%	33,780	+15,408.176%
2022-10-26	244.0800	245.3800	241.4900	245.0300	-13.857%	22,739	+14,994.886%
2022-10-25	279.9200	283.7000	279.5000	284.4450	+2.662%	1,987	+12,903.217%
2022-10-24	277.8600	278.0800	274.1000	277.0700	+14.293%	2,042	+13,249.334%
2022-10-21	240.3300	243.6700	239.9300	242.4200	-11.828%	24,268	+15,157.405%
2022-10-20	270.4300	275.6800	269.0000	274.9400	+0.929%	6,850	+13,352.753%
2022-10-19	273.9000	274.2800	270.8000	272.4100	+0.522%	2,199	+13,477.695%
2022-10-18	275.0300	276.8000	270.6000	270.9950	+14.574%	9,295	+13,548.591%
2022-10-17	234.8400	238.4000	234.4500	236.5250	-11.064%	25,703	+15,537.670%
2022-10-14	271.3600	272.6200	264.6000	265.9500	+13.129%	7,329	+13,807.501%
2022-10-13	238.3500	238.6300	227.0000	235.0850	-11.320%	67,804	+15,633.458%
2022-10-12	265.8200	267.0100	263.2600	265.0950	+11.030%	4,001	+13,852.357%
2022-10-11	240.5600	241.3700	237.8100	238.7600	-1.335%	24,106	+15,391.288%
2022-10-10	242.7000	244.8000	241.5400	241.9900	-11.229%	27,486	+15,184.516%
2022-10-07	279.6800	280.4600	272.6000	272.6000	-3.750%	5,684	+13,468.232%
2022-10-06	282.8600	284.8800	281.1400	283.2200	+1.836%	76,179	+12,959.459%
2022-10-05	281.6200	281.8800	276.9800	278.1150	-1.922%	4,651	+13,199.175%
2022-10-04	278.1500	283.8700	278.1500	283.5650	+3.815%	4,992	+12,943.570%
2022-10-03	267.8200	273.1900	266.6200	273.1450	+10.460%	6,359	+13,441.159%
2022-09-30	246.7600	248.2500	244.7700	247.2800	-0.085%	17,029	+14,857.538%
2022-09-29	258.1400	258.1400	246.7800	247.4900	-10.943%	24,079	+14,844.846%
2022-09-28	273.1000	278.8000	271.2800	277.9000	+0.396%	7,116	+13,209.464%
2022-09-27	277.9600	281.3900	277.0000	276.8050	+0.022%	3,411	+13,262.114%
2022-09-26	274.6400	280.2200	274.6400	276.7450	-0.099%	1,896	+13,265.011%
2022-09-23	280.1000	280.1500	276.7200	277.0200	-1.318%	39,150	+13,251.744%
2022-09-22	282.3900	285.6300	280.8600	280.7200	+9.302%	11,015	+13,075.762%
2022-09-21	254.9700	256.9100	254.4200	256.8300	-11.776%	13,672	+14,301.355%
2022-09-20	292.7800	293.6600	289.7500	291.1100	+1.337%	2,939	+12,605.507%
2022-09-16	288.8700	288.9500	286.6900	287.2700	+12.628%	3,582	+12,775.344%
2022-09-15	257.6600	258.4200	253.7600	255.0600	-0.523%	14,147	+14,401.294%
2022-09-14	257.4700	257.6900	254.6800	256.4000	-14.288%	29,443	+14,325.507%
2022-09-13	313.3400	314.6200	298.9400	299.1400	+12.243%	13,903	+12,264.445%
2022-09-12	265.4300	266.9500	264.2300	266.5100	-13.322%	17,757	+13,778.278%
2022-09-09	303.1200	307.3100	303.1200	307.4700	+1.626%	1,508	+11,929.466%
2022-09-08	301.1200	302.9200	296.8600	302.5500	+1.929%	3,280	+12,125.087%
2022-09-07	293.2300	297.2800	293.2200	296.8250	+0.487%	2,879	+12,360.878%
2022-09-06	299.0400	299.6000	294.3300	295.3850	+14.446%	3,112	+12,421.624%
2022-09-05	258.7800	258.7800	256.9900	258.1000	-15.030%	16,620	+14,230.492%
2022-09-02	301.3600	303.4000	299.8500	303.7550	+3.158%	8,698	+12,076.590%
2022-09-01	297.3300	299.1200	294.4900	294.4550	-2.406%	6,030	+12,461.172%
2022-08-31	304.5000	305.7800	301.2200	301.7150	-0.079%	6,017	+12,158.920%
2022-08-30	306.7600	309.4500	301.3600	301.9550	-3.758%	2,910	+12,149.176%
2022-08-26	321.0400	321.7800	313.5200	313.7450	-1.502%	2,694	+11,688.873%
2022-08-25	319.4300	319.9100	317.1600	318.5300	+18.360%	4,419	+11,511.779%
2022-08-24	266.6400	269.1400	265.4200	269.1200	-14.741%	12,756	+13,643.683%
2022-08-23	315.0100	318.1000	315.0100	315.6500	+17.081%	13,009	+11,617.725%
2022-08-22	272.3600	272.9000	268.6900	269.6000	-16.862%	15,498	+13,619.214%
2022-08-19	328.3600	328.3900	325.9200	324.2800	-2.119%	694	+11,305.884%
2022-08-18	328.3600	331.1200	328.2400	331.3000	+21.440%	3,523	+11,064.202%
2022-08-17	275.3400	275.3500	272.7100	272.8100	-18.096%	13,640	+13,457.787%
2022-08-16	333.9800	334.0200	332.4400	333.0850	+21.043%	2,127	+11,004.373%
2022-08-15	273.2500	275.4700	272.8600	275.1800	-16.397%	16,245	+13,341.020%
2022-08-12	327.0700	329.1100	326.4200	329.1500	+0.397%	1,027	+11,137.126%
2022-08-11	328.9200	330.2000	327.7400	327.8500	+24.315%	3,538	+11,181.684%
2022-08-09	266.9900	267.2600	262.2700	263.7250	-18.731%	12,891	+13,924.836%
2022-08-08	324.1600	326.7600	324.1600	324.5100	+1.454%	5,047	+11,297.800%
2022-08-05	325.9000	326.3300	320.1500	319.8600	-0.665%	1,654	+11,463.497%
2022-08-03	315.2400	321.2500	315.2400	322.0000	+24.449%	1,163	+11,386.646%
2022-08-02	258.0100	259.5000	256.4500	258.7400	-19.005%	13,849	+14,195.045%
2022-08-01	316.6200	320.0000	315.0200	319.4500	+24.317%	677	+11,478.338%
2022-07-29	257.9500	261.0000	256.7400	256.9650	+0.909%	33,307	+14,293.789%
2022-07-28	252.0300	254.9100	250.4500	254.6500	-16.115%	51,406	+14,424.642%
2022-07-27	299.7200	303.5700	299.7000	303.5700	+2.364%	1,389	+12,084.010%
2022-07-26	300.7400	300.9600	297.3200	296.5600	+18.319%	1,615	+12,372.012%
2022-07-25	252.8600	253.3000	249.4400	250.6450	-17.780%	11,032	+14,656.728%
2022-07-22	306.9400	308.8700	304.9000	304.8450	-0.174%	8,510	+12,033.051%
2022-07-21	303.7100	306.3300	302.6800	305.3750	+0.324%	2,256	+12,011.993%
2022-07-20	300.5900	304.2200	298.9100	304.3900	+2.295%	4,308	+12,051.188%
2022-07-19	291.0800	297.5600	291.0800	297.5600	+0.408%	3,162	+12,330.098%
2022-07-18	296.2900	297.0000	295.6600	296.3500	+1.424%	4,816	+12,380.850%
2022-07-15	287.6000	291.8700	287.5600	292.1900	+2.913%	1,921	+12,558.544%
2022-07-14	285.5400	285.8100	281.4400	283.9200	-0.933%	6,930	+12,927.261%
2022-07-13	288.6300	289.1200	280.3200	286.5950	-1.499%	8,007	+12,805.668%
2022-07-12	288.5800	293.4200	287.8200	290.9550	-0.158%	4,390	+12,612.275%
2022-07-11	293.4400	294.4600	289.8200	291.4150	+17.777%	62,394	+12,592.209%
2022-07-08	245.8400	247.5200	244.2500	247.4300	-15.809%	32,160	+14,848.470%
2022-07-07	290.9000	293.8900	290.9000	293.8900	+21.563%	533	+12,485.321%
2022-07-06	240.8800	242.6100	239.9200	241.7600	-13.882%	22,998	+15,199.057%
2022-07-05	284.8800	284.8800	279.0300	280.7300	-0.464%	2,294	+13,075.293%
2022-07-04	282.0800	282.3500	281.4500	282.0400	+0.352%	447	+13,014.097%
2022-07-01	278.5300	282.7200	278.5300	281.0500	-0.483%	3,706	+13,060.292%
2022-06-30	280.9200	282.3700	277.6300	282.4150	+20.105%	5,577	+12,996.684%
2022-06-29	232.6700	235.9600	232.6700	235.1400	-18.725%	12,913	+15,629.778%
2022-06-28	295.3000	296.3300	289.7500	289.3150	-2.043%	6,967	+12,684.335%
2022-06-27	296.1400	298.8700	293.4800	295.3500	+0.880%	2,521	+12,423.108%
2022-06-24	288.2300	294.4000	287.9300	292.7750	+2.489%	10,900	+12,533.251%
2022-06-23	281.4800	285.8600	280.4300	285.6650	+0.314%	7,380	+12,847.683%
2022-06-22	278.8700	286.0000	276.4200	284.7700	+0.278%	24,268	+12,888.377%
2022-06-21	279.3200	283.9800	279.3200	283.9800	+25.167%	3,867	+12,924.509%
2022-06-20	226.3800	227.0900	226.0000	226.8800	+0.719%	24,495	+16,202.451%
2022-06-17	223.2100	226.1100	222.4600	225.2600	+1.656%	21,143	+16,319.693%
2022-06-16	231.0500	231.3200	221.4800	221.5900	-4.974%	38,392	+16,591.638%
2022-06-15	231.7000	233.7100	230.2000	233.1900	-15.714%	54,902	+15,761.315%
2022-06-14	281.3500	281.3600	275.9000	276.6650	-0.986%	10,233	+13,268.876%
2022-06-13	283.3000	283.9900	277.3200	279.4200	-10.566%	6,666	+13,137.062%
2022-06-08	309.7400	312.6400	309.7400	312.4300	+27.398%	1,638	+11,738.492%
2022-06-07	245.6600	247.3300	243.4500	245.2400	-0.725%	31,381	+14,981.961%
2022-06-06	247.0900	250.0000	246.7900	247.0300	+0.394%	22,358	+14,872.675%
2022-06-01	246.3400	250.1800	244.6700	246.0600	-19.904%	32,621	+14,931.700%
2022-05-31	310.9700	311.4800	305.9600	307.2050	+23.968%	7,850	+11,939.843%
2022-05-30	248.8700	249.5000	246.8100	247.8100	+1.495%	26,223	+14,825.548%
2022-05-27	238.0400	244.1600	237.5500	244.1600	-18.281%	41,426	+15,048.673%
2022-05-26	291.1200	299.1400	291.1200	298.7800	+29.359%	2,553	+12,279.343%
2022-05-25	231.4900	232.8000	229.0000	230.9700	+1.467%	35,463	+15,913.768%
2022-05-24	229.2400	232.4200	226.6300	227.6300	-22.548%	31,816	+16,148.737%
2022-05-23	294.6400	294.6400	288.9000	293.9000	+27.196%	7,272	+12,484.893%
2022-05-20	235.0900	237.2100	230.3700	231.0600	-20.975%	21,759	+15,907.531%
2022-05-19	290.7600	293.1400	286.7300	292.3900	-1.663%	6,002	+12,549.885%
2022-05-18	305.8800	306.1700	298.0400	297.3350	+21.450%	4,306	+12,339.504%
2022-05-17	244.0700	246.3700	242.4700	244.8200	+0.086%	37,111	+15,007.834%
2022-05-16	245.9200	247.7200	243.7500	244.6100	-0.960%	42,375	+15,020.805%
2022-05-13	242.4600	247.4200	242.0000	246.9800	+3.183%	35,898	+14,875.707%
2022-05-12	238.6800	242.5000	234.6000	239.3600	-20.605%	38,306	+15,352.457%
2022-05-11	303.6800	307.0200	296.9800	301.4800	+23.842%	46,120	+12,168.476%
2022-05-10	245.8400	248.7300	242.2700	243.4400	-18.972%	24,015	+15,093.477%
2022-05-09	308.2600	308.5400	300.4400	300.4400	+18.643%	11,344	+12,210.944%
2022-05-06	255.5700	255.5900	249.0300	253.2300	-1.148%	24,634	+14,506.089%
2022-05-05	263.1800	265.4700	255.5200	256.1700	+1.413%	23,370	+14,338.459%
2022-05-04	256.9100	257.3000	252.3400	252.6000	-21.377%	30,826	+14,542.518%
2022-05-03	320.4000	321.2800	317.6400	321.2800	+24.808%	8,539	+11,412.388%
2022-04-29	260.7500	261.4800	256.6300	257.4200	-20.205%	25,610	+14,268.347%
2022-04-28	323.9000	326.4900	319.5500	322.6000	+25.569%	6,436	+11,365.282%
2022-04-27	254.6600	257.1200	252.7900	256.9100	-20.116%	44,225	+14,296.870%
2022-04-26	330.6800	330.7200	320.7400	321.6050	+25.323%	5,590	+11,400.754%
2022-04-25	253.6500	258.2100	253.6500	256.6200	-22.809%	21,563	+14,313.140%
2022-04-22	336.1700	336.9300	332.4500	332.4500	-3.471%	26,923	+11,025.583%
2022-04-21	344.7100	349.1200	344.2200	344.4050	+0.255%	2,155	+10,639.391%
2022-04-20	345.3400	349.4000	344.0000	343.5300	-0.840%	4,881	+10,666.745%
2022-04-19	341.9100	346.4400	337.1700	346.4400	+31.536%	5,070	+10,576.308%
2022-04-14	265.3000	266.2100	262.8800	263.3800	-0.724%	31,794	+13,943.208%
2022-04-13	264.7800	265.6200	262.2700	265.3000	-0.338%	25,553	+13,841.576%
2022-04-12	262.6500	267.6300	261.8500	266.2000	+0.768%	29,913	+13,794.440%
2022-04-11	268.0000	268.7800	263.4300	264.1700	-25.146%	20,794	+13,901.211%
2022-04-08	357.1600	357.5600	350.2600	352.9150	+30.821%	5,889	+10,380.427%
2022-04-07	271.6400	273.3100	269.7700	269.7700	-0.377%	26,817	+13,610.568%
2022-04-06	277.8700	278.0200	270.1200	270.7900	-25.882%	42,384	+13,558.924%
2022-04-05	370.7800	371.6900	365.2000	365.3500	+29.851%	3,253	+10,023.717%
2022-04-04	277.3300	281.5800	276.3300	281.3600	+1.791%	30,680	+13,045.792%
2022-04-01	278.5800	278.8800	276.4100	276.4100	-1.226%	31,443	+13,281.209%
2022-03-31	282.0800	282.6500	279.2700	279.8400	-24.480%	18,112	+13,117.196%
2022-03-30	372.2600	372.2600	369.8600	370.5500	+31.471%	7,307	+9,881.649%
2022-03-29	280.4600	283.1400	280.0800	281.8500	-22.309%	58,449	+13,022.938%

.dark-mode .ny8DR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ny8DR9{ color: #333333; background-color: white; border: 2px solid #333333; }EQQQINVESCO EQQQ NASDAQ 100 UCITS ETFstock LSE

EQQQ
INVESCO EQQQ NASDAQ 100 UCITS ETF
stock LSE