Dark

EQQU
INVESCO EQQQ NASDAQ 100 UCITS ETF
stock LSE

Inactive

Aug 2, 2024

448.81USD-3.975%(-18.58)14,341

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	454.6200	455.3000	447.4300	448.8100	-3.975%	14,341	0.000%
2024-08-01	475.8100	477.5700	467.3900	467.3900	-1.157%	10,594	-3.975%
2024-07-31	466.3800	472.3000	465.7500	472.8600	+2.544%	6,953	-5.086%
2024-07-30	466.5000	467.7800	461.3200	461.1300	-0.964%	7,939	-2.672%
2024-07-29	468.3700	469.6000	466.0000	465.6200	+0.444%	5,136	-3.610%
2024-07-26	464.6600	466.1200	462.4800	463.5600	-0.457%	3,293	-3.182%
2024-07-25	467.0600	467.1600	458.8300	465.6900	-0.999%	6,481	-3.625%
2024-07-24	478.0000	478.6800	470.0000	470.3900	-3.262%	4,169	-4.588%
2024-07-23	483.9100	486.4500	483.5400	486.2500	+1.222%	1,262	-7.700%
2024-07-22	480.2400	483.8200	479.1900	480.3800	+0.405%	2,524	-6.572%
2024-07-19	482.2500	482.5000	478.7600	478.4400	-0.344%	4,306	-6.193%
2024-07-18	488.1700	488.3600	480.0900	480.0900	-1.490%	5,473	-6.515%
2024-07-17	495.4000	495.4000	487.0000	487.3500	-2.032%	4,305	-7.908%
2024-07-16	499.2400	500.3400	496.3800	497.4600	-0.768%	4,136	-9.780%
2024-07-15	499.2400	503.1900	498.6500	501.3100	-0.151%	7,481	-10.473%
2024-07-10	500.9100	502.7000	500.8600	502.0700	+0.284%	4,927	-10.608%
2024-07-09	501.2200	502.2600	500.4700	500.6500	+0.200%	6,544	-10.355%
2024-07-08	498.0900	499.6500	498.0900	499.6500	+0.464%	3,387	-10.175%
2024-07-05	494.1600	497.3400	493.0200	497.3400	+0.899%	8,713	-9.758%
2024-07-04	493.2200	493.3500	492.5100	492.9100	+0.279%	4,070	-8.947%
2024-07-03	489.1800	491.8200	488.4000	491.5400	+1.073%	72,377	-8.693%
2024-07-02	482.9100	486.3200	481.4000	486.3200	+0.884%	7,409	-7.713%
2024-07-01	483.4700	483.4700	478.4900	482.0600	-0.782%	54,145	-6.897%
2024-06-28	485.9400	487.4000	484.8100	485.8600	+0.763%	1,769	-7.626%
2024-06-27	481.7300	485.1900	481.7300	482.1800	+0.131%	4,128	-6.921%
2024-06-26	482.6700	483.8000	481.3500	481.5500	+0.152%	3,189	-6.799%
2024-06-25	477.2600	481.0700	475.9000	480.8200	+0.135%	6,460	-6.657%
2024-06-24	482.2200	482.8200	478.4200	480.1700	-0.440%	17,174	-6.531%
2024-06-21	484.2300	484.2300	481.3900	482.2900	-0.943%	5,185	-6.942%
2024-06-20	489.7700	490.2800	485.7700	486.8800	-0.191%	3,141	-7.819%
2024-06-19	487.5500	487.9200	487.4500	487.8100	+0.434%	3,964	-7.995%
2024-06-18	486.8300	488.1200	485.4100	485.7000	+0.682%	9,475	-7.595%
2024-06-17	481.2400	482.6100	480.1200	482.4100	+0.678%	4,973	-6.965%
2024-06-14	479.4400	479.9600	476.6400	479.1600	+0.218%	3,793	-6.334%
2024-06-13	479.9400	480.1700	477.7800	478.1200	+0.254%	7,038	-6.130%
2024-06-12	470.2900	476.9600	470.1600	476.9100	+2.076%	4,563	-5.892%
2024-06-11	466.4000	467.2800	464.4300	467.2100	+0.208%	1,683	-3.938%
2024-06-10	464.2700	466.2400	463.8200	466.2400	+0.135%	4,621	-3.738%
2024-06-07	466.5500	466.5600	462.9000	465.6100	+0.006%	3,689	-3.608%
2024-06-06	466.0000	466.3600	465.0000	465.5800	+0.562%	3,132	-3.602%
2024-06-05	456.9000	462.9800	456.9000	462.9800	+2.041%	4,215	-3.061%
2024-06-04	453.9500	454.8900	452.6400	453.7200	-0.077%	12,096	-1.082%
2024-06-03	455.4400	456.4600	453.3400	454.0700	+1.557%	2,597	-1.158%
2024-05-31	452.6100	455.3000	447.1100	447.1100	-1.825%	5,327	+0.380%
2024-05-30	454.9200	457.9400	454.7600	455.4200	-0.821%	1,532	-1.451%
2024-05-29	460.1800	460.1800	457.7600	459.1900	-0.447%	1,218	-2.261%
2024-05-28	461.7200	462.4800	460.0000	461.2500	+0.150%	5,317	-2.697%
2024-05-24	455.6600	458.7600	455.6600	460.5600	+0.130%	1,591	-2.551%
2024-05-23	461.8100	462.9800	458.8300	459.9600	+0.264%	129,826	-2.424%
2024-05-22	458.0400	458.8200	457.5800	458.7500	+0.482%	1,136	-2.167%
2024-05-21	456.4600	456.7000	455.8000	456.5500	+0.002%	1,755	-1.695%
2024-05-20	454.5000	456.5200	454.0000	456.5400	+0.531%	3,202	-1.693%
2024-05-17	454.5100	454.8900	453.3200	454.1300	-0.473%	5,869	-1.171%
2024-05-16	455.4600	456.1300	454.5700	456.2900	+0.855%	2,400	-1.639%
2024-05-15	448.1100	452.6000	447.7600	452.4200	+1.301%	14,463	-0.798%
2024-05-14	445.0700	446.1200	443.3200	446.6100	+0.389%	20,987	+0.493%
2024-05-13	445.1600	445.8700	444.4800	444.8800	+0.286%	4,597	+0.883%
2024-05-10	443.8600	445.0400	443.0000	443.6100	+0.034%	8,001	+1.172%
2024-05-09	441.0700	443.4600	440.4900	443.4600	+0.258%	1,887	+1.206%
2024-05-08	442.4100	442.5500	439.8300	442.3200	-0.232%	6,126	+1.467%
2024-05-07	441.9400	443.7000	441.3700	443.3500	+4.144%	8,519	+1.232%
2024-05-02	425.8300	427.4500	424.0600	425.7100	+0.432%	6,882	+5.426%
2024-05-01	424.5000	424.6900	423.0100	423.8800	-1.739%	3,059	+5.881%
2024-04-30	434.4700	434.4700	431.3800	431.3800	-0.622%	2,500	+4.041%
2024-04-29	434.0700	435.0800	433.2500	434.0800	+0.305%	2,088	+3.393%
2024-04-26	431.0300	432.9700	429.9800	432.7600	+2.684%	913	+3.709%
2024-04-25	423.6100	424.9600	420.0900	421.4500	-1.703%	2,663	+6.492%
2024-04-24	430.1100	430.1800	428.0400	428.7500	+0.499%	3,780	+4.679%
2024-04-23	420.8100	427.0300	420.8100	426.6200	+2.172%	9,624	+5.201%
2024-04-22	419.3500	419.9500	415.9300	417.5500	-0.586%	3,485	+7.487%
2024-04-19	422.3500	423.9500	420.0100	420.0100	-2.159%	3,198	+6.857%
2024-04-18	430.3600	430.3600	426.6600	429.2800	-0.137%	2,199	+4.549%
2024-04-17	431.9100	435.0800	429.8700	429.8700	-0.876%	3,185	+4.406%
2024-04-16	433.0800	433.6700	431.0500	433.6700	-1.578%	2,918	+3.491%
2024-04-15	442.4800	444.0000	439.9900	440.6250	-0.451%	3,289	+1.858%
2024-04-12	447.6600	447.6600	441.0500	442.6200	+0.201%	2,341	+1.398%
2024-04-11	440.5300	442.2600	439.7300	441.7300	+0.289%	6,324	+1.603%
2024-04-10	444.8500	445.2000	438.0200	440.4550	-0.144%	2,423	+1.897%
2024-04-09	443.3000	444.9800	440.9000	441.0900	-0.519%	8,139	+1.750%
2024-04-08	442.0000	444.3100	442.0000	443.3900	+0.333%	12,111	+1.222%
2024-04-05	438.5400	442.2900	437.6700	441.9200	-1.201%	21,663	+1.559%
2024-04-04	445.6200	448.8600	445.5500	447.2900	+0.326%	3,322	+0.340%
2024-04-03	441.8700	445.8100	441.0000	445.8350	+1.009%	3,133	+0.667%
2024-04-02	446.7900	447.2600	440.3800	441.3800	-1.107%	6,607	+1.683%
2024-03-28	446.6500	447.2800	446.1400	446.3200	+0.223%	54,821	+0.558%
2024-03-27	446.3700	448.0000	444.4300	445.3250	-0.618%	3,235	+0.783%
2024-03-26	448.3400	449.4100	447.7100	448.0950	+0.232%	6,015	+0.160%
2024-03-25	447.5200	448.0200	444.7100	447.0600	-0.060%	4,638	+0.391%
2024-03-22	448.2300	448.8300	446.4300	447.3300	+1.495%	2,106	+0.331%
2024-03-20	440.5500	441.2300	440.0800	440.7400	+1.310%	1,912	+1.831%
2024-03-15	439.3200	441.3600	434.9300	435.0400	+25.903%	1,588	+3.165%
2024-03-14	346.5700	347.0400	344.0200	345.5350	-22.118%	24,363	+29.888%
2024-03-12	442.3900	445.3500	439.1200	443.6650	+0.909%	4,266	+1.160%
2024-03-11	439.6700	443.2050	437.4450	439.6700	-0.637%	239	+2.079%
2024-03-06	440.4500	442.5000	439.5600	442.4900	+27.911%	4,032	+1.428%
2024-02-16	347.8900	349.1500	344.1300	345.9350	-20.440%	14,666	+29.738%
2024-02-15	436.6700	436.6700	434.5700	434.8100	+0.485%	854	+3.220%
2024-02-14	432.0200	433.8600	431.7100	432.7100	+0.086%	2,276	+3.721%
2024-02-13	437.1500	437.1500	429.3300	432.3400	-1.908%	5,362	+3.810%
2024-02-12	439.4300	440.8700	438.9500	440.7500	+0.624%	2,967	+1.829%
2024-02-09	435.8100	438.5200	435.7100	438.0150	+0.684%	9,139	+2.465%
2024-02-08	434.6700	435.8100	433.6000	435.0400	+26.425%	8,585	+3.165%
2024-02-07	340.1600	344.4000	340.0000	344.1100	+0.865%	14,810	+30.426%
2024-02-06	344.2900	344.4000	340.9600	341.1600	-20.574%	11,473	+31.554%
2024-02-05	430.6600	431.4100	427.7600	429.5300	+29.634%	2,799	+4.489%
2024-02-01	332.9800	334.1900	330.8700	331.3400	-21.387%	20,940	+35.453%
2024-01-31	424.5200	424.5700	421.0000	421.4850	-1.503%	1,988	+6.483%
2024-01-26	427.9150	428.7500	423.6150	427.9150	-0.633%	34	+4.883%
2024-01-25	428.3400	430.9300	427.9200	430.6400	+5.888%	73,355	+4.219%
2024-01-09	406.1900	406.2600	403.9200	406.6950	+26.740%	3,131	+10.355%
2023-12-15	317.8500	320.8900	317.3600	320.8900	-20.725%	12,600	+39.864%
2023-12-14	407.3200	407.3200	404.4500	404.7800	+0.866%	7,841	+10.878%
2023-12-13	401.2200	402.0300	401.1500	401.3050	+4.181%	6,359	+11.838%
2023-12-04	389.8100	390.2800	384.7800	385.2000	+29.929%	4,059	+16.513%
2023-09-29	294.9700	298.3100	294.7800	296.4700	-1.358%	9,259	+51.385%
2023-09-15	305.1500	305.3100	300.3700	300.5500	-1.320%	16,541	+49.330%
2023-09-14	301.8300	305.0000	301.2100	304.5700	+1.033%	12,876	+47.359%
2023-09-13	300.8000	301.5000	299.0100	301.4550	+4.465%	19,563	+48.881%
2023-08-11	292.0000	292.1100	288.5700	288.5700	-3.723%	7,403	+55.529%
2023-07-28	297.4600	299.8600	296.5900	299.7300	+0.790%	28,595	+49.738%
2023-07-20	297.9800	299.7200	296.6000	297.3800	+1.700%	17,469	+50.921%
2023-07-17	290.9100	292.5700	290.5000	292.4100	+0.053%	15,044	+53.487%
2023-07-14	290.6000	293.2200	290.1200	292.2550	-22.731%	12,704	+53.568%
2023-07-13	376.5000	378.7100	376.5000	378.2300	+1.096%	4,114	+18.661%
2023-07-12	370.3200	375.4700	370.3200	374.1300	+30.491%	5,213	+19.961%
2023-07-10	285.6800	288.1400	285.4700	286.7100	-0.417%	16,633	+56.538%
2023-07-07	289.2700	289.7000	287.6600	287.9100	-22.550%	9,206	+55.886%
2023-07-04	371.5400	371.9700	371.4800	371.7350	+27.063%	4,343	+20.734%
2023-07-03	293.1000	294.0700	292.1900	292.5600	-21.145%	9,646	+53.408%
2023-06-30	366.0400	371.6500	366.0300	371.0100	+27.908%	5,722	+20.970%
2023-06-29	289.9400	290.9700	288.8300	290.0600	+0.078%	10,997	+54.730%
2023-06-28	286.1900	291.4700	285.8800	289.8350	-20.186%	21,074	+54.850%
2023-06-26	364.4200	366.4200	362.4400	363.1400	+27.050%	12,397	+23.591%
2023-06-23	288.2300	288.6900	285.4700	285.8250	+0.054%	12,128	+57.023%
2023-06-21	287.8000	290.2000	284.8500	285.6700	-1.262%	21,162	+57.108%
2023-06-16	289.9300	291.3200	289.1000	289.3200	-21.690%	36,781	+55.126%
2023-06-15	366.6100	369.4000	364.3900	369.4550	+0.574%	17,485	+21.479%
2023-06-14	364.6200	366.7300	364.6200	367.3450	+26.916%	7,371	+22.177%
2023-06-13	289.8900	290.6000	287.4900	289.4400	-19.135%	26,347	+55.061%
2023-06-12	357.3600	358.1600	357.2800	357.9300	+1.039%	1,433	+25.390%
2023-06-08	349.1100	354.0700	349.0000	354.2500	+0.027%	7,032	+26.693%
2023-06-07	356.0100	358.4900	353.1700	354.1550	+26.236%	8,681	+26.727%
2023-06-01	280.6900	281.6700	278.5000	280.5500	-20.488%	17,731	+59.975%
2023-05-30	351.4100	354.8900	351.4100	352.8400	+25.076%	6,719	+27.199%
2023-05-26	276.2500	282.0700	275.9400	282.1000	+2.144%	9,482	+59.096%
2023-05-25	273.9700	276.5900	273.6000	276.1800	-16.890%	9,889	+62.506%
2023-05-24	332.3050	335.4950	330.3550	332.3050	+22.095%	13	+35.060%
2023-05-23	272.9600	273.5500	271.7600	272.1700	-19.514%	25,412	+64.901%
2023-05-19	338.1600	339.7100	337.5000	338.1600	+24.566%	2	+32.721%
2023-05-18	266.7700	271.5000	266.7700	271.4700	+3.834%	16,931	+65.326%
2023-05-15	262.4900	262.4900	260.1000	261.4450	-19.789%	9,881	+71.665%
2023-05-12	326.8300	326.8300	326.4300	325.9450	+24.628%	997	+37.695%
2023-05-11	259.6500	261.5900	259.1500	261.5350	-19.645%	11,937	+71.606%
2023-05-10	323.3800	326.9200	321.7500	325.4750	+27.022%	4,906	+37.894%
2023-05-09	256.9600	257.4200	256.3000	256.2350	-20.697%	9,010	+75.156%
2023-05-05	319.1400	322.8100	318.3300	323.1100	+1.479%	3,262	+38.903%
2023-05-04	319.9600	319.9600	317.7500	318.4000	+24.531%	1,446	+40.958%
2023-05-03	256.6600	257.4500	255.6800	255.6800	-0.405%	17,650	+75.536%
2023-05-02	259.4300	260.0000	256.0800	256.7200	+0.419%	10,983	+74.825%
2023-04-28	257.4800	257.7500	255.1400	255.6500	-19.978%	9,592	+75.556%
2023-04-27	315.9200	318.3600	315.8600	319.4750	+26.365%	4,174	+40.484%
2023-04-26	253.4700	253.4700	251.3600	252.8200	-19.675%	4,564	+77.522%
2023-04-25	316.5000	316.5000	314.4000	314.7450	-0.348%	2,774	+42.595%
2023-04-24	316.8800	318.4400	316.0000	315.8450	-0.513%	2,824	+42.098%
2023-04-21	316.8900	317.9400	316.4400	317.4750	+24.125%	5,456	+41.369%
2023-04-20	256.5700	256.5700	254.4700	255.7700	-19.903%	16,897	+75.474%
2023-04-19	318.7500	319.0500	317.4700	319.3250	+23.875%	14,535	+40.550%
2023-04-18	258.0500	259.5800	256.9500	257.7800	-19.073%	12,616	+74.106%
2023-04-17	320.4800	320.4800	318.8300	318.5350	-0.103%	3,335	+40.898%
2023-04-14	320.6600	321.7200	318.6400	318.8650	+0.069%	9,543	+40.752%
2023-04-13	315.6900	318.6700	315.0000	318.6450	+25.659%	7,024	+40.850%
2023-04-12	254.7700	257.5900	253.1000	253.5800	-0.798%	27,006	+76.990%
2023-04-11	257.2300	257.5400	254.9000	255.6200	+0.239%	16,478	+75.577%
2023-04-06	254.1200	255.1300	253.0000	255.0100	+0.524%	19,198	+75.997%
2023-04-05	256.8500	257.0500	253.6500	253.6800	-1.196%	18,567	+76.920%
2023-04-04	258.6400	258.8600	256.4200	256.7500	-0.523%	13,199	+74.804%
2023-04-03	260.7000	260.7400	257.6000	258.1000	-19.233%	37,350	+73.890%
2023-03-31	317.3800	319.0900	316.7300	319.5600	+24.726%	1,213	+40.446%
2023-03-30	255.2400	256.5000	254.7700	256.2100	-18.002%	22,963	+75.173%
2023-03-29	311.0000	313.0200	311.0000	312.4600	+1.504%	10,561	+43.638%
2023-03-28	309.1900	309.9700	307.0100	307.8300	-1.107%	1,867	+45.798%
2023-03-27	312.8100	313.7400	312.1200	311.2750	+0.531%	17,071	+44.184%
2023-03-24	312.5000	312.5200	308.6100	309.6300	-1.528%	15,179	+44.950%
2023-03-23	310.2500	315.0400	310.2000	314.4350	+0.818%	15,282	+42.735%
2023-03-22	310.6600	313.1900	310.2800	311.8850	+23.073%	4,141	+43.902%
2023-03-21	251.7100	253.5800	251.1500	253.4150	-16.962%	11,775	+77.105%
2023-03-20	305.1200	307.2200	304.1000	305.1800	+21.122%	22,979	+47.064%
2023-03-17	253.4700	254.8200	250.4900	251.9600	-17.585%	23,608	+78.127%
2023-03-16	301.1200	306.4100	298.8300	305.7200	+3.242%	3,708	+46.804%
2023-03-15	298.7300	299.4100	293.1500	296.1200	+20.604%	36,735	+51.564%
2023-03-14	241.1100	246.0000	240.6200	245.5300	+1.551%	15,597	+82.792%
2023-03-13	243.4900	243.4900	236.5000	241.7800	-17.968%	32,127	+85.627%
2023-03-10	292.7900	295.5100	290.4600	294.7400	-1.927%	9,763	+52.273%
2023-03-09	297.9600	302.0200	297.4200	300.5300	+19.576%	5,340	+49.340%
2023-03-08	251.6900	252.5300	251.0100	251.3300	-0.294%	10,634	+78.574%
2023-03-07	250.7900	252.7100	250.5400	252.0700	-17.197%	10,859	+78.050%
2023-03-06	301.7200	305.2000	301.2900	304.4200	+2.086%	6,200	+47.431%
2023-03-03	294.0100	298.5700	294.0100	298.2000	+22.535%	3,467	+50.506%
2023-03-02	242.5200	243.8500	241.9600	243.3600	+0.082%	19,071	+84.422%
2023-03-01	244.9000	246.6500	243.0000	243.1600	-0.287%	7,428	+84.574%
2023-02-28	244.4000	245.2000	243.1300	243.8600	-0.640%	7,507	+84.044%
2023-02-27	246.0000	247.4000	245.4300	245.4300	-16.095%	17,992	+82.867%
2023-02-24	296.5300	296.5300	291.3800	292.5100	-0.915%	5,956	+53.434%
2023-02-23	297.6200	299.3800	295.0000	295.2100	+20.514%	6,907	+52.031%
2023-02-22	244.5500	245.0800	243.3000	244.9600	-17.479%	26,040	+83.218%
2023-02-21	300.6300	300.8700	297.2000	296.8450	-1.770%	7,604	+51.193%
2023-02-20	301.7100	303.0100	301.6400	302.1950	+1.343%	3,797	+48.517%
2023-02-17	302.6500	304.2200	298.1900	298.1900	-3.351%	5,681	+50.511%
2023-02-16	311.6600	311.7500	305.1700	308.5300	+0.135%	12,447	+45.467%
2023-02-15	306.0400	307.4600	306.0400	308.1150	+1.315%	1,543	+45.663%
2023-02-14	306.0900	308.5300	302.5100	304.1150	+20.805%	10,051	+47.579%
2023-02-13	249.2400	251.8800	249.2400	251.7400	-16.184%	13,598	+78.283%
2023-02-10	302.6800	303.4000	299.4000	300.3500	-2.090%	7,014	+49.429%
2023-02-09	307.4100	310.1800	306.7800	306.7600	+21.148%	10,329	+46.307%
2023-02-08	257.4400	257.4500	253.0000	253.2100	-0.819%	33,124	+77.248%
2023-02-07	253.8800	255.3000	253.6500	255.3000	+0.035%	17,549	+75.797%
2023-02-06	253.9100	255.3500	252.5000	255.2100	-1.668%	25,506	+75.859%
2023-02-03	251.8800	259.5400	251.3100	259.5400	+1.828%	28,832	+72.925%
2023-02-02	246.5200	254.8800	246.5200	254.8800	+6.198%	48,519	+76.087%
2023-02-01	239.7200	240.4900	238.8800	240.0050	+0.492%	20,900	+87.000%
2023-01-31	236.1300	238.9900	234.8800	238.8300	-18.635%	11,810	+87.920%
2023-01-30	295.3600	295.3600	292.7800	293.5300	-0.833%	2,950	+52.901%
2023-01-27	293.2500	296.3900	292.7900	295.9950	+25.731%	1,532	+51.628%
2023-01-26	234.2300	236.8400	234.2300	235.4200	+1.724%	22,898	+90.642%
2023-01-25	234.1300	234.1300	228.4700	231.4300	-1.760%	9,793	+93.929%
2023-01-24	233.8000	236.0800	233.8000	235.5750	+0.561%	26,016	+90.517%
2023-01-23	228.8100	234.9500	228.7200	234.2600	+3.326%	24,380	+91.586%
2023-01-20	224.7700	226.7200	224.0600	226.7200	-17.764%	10,357	+97.958%
2023-01-19	278.4900	278.4900	276.5300	275.6950	-1.965%	1,133	+62.792%
2023-01-18	283.1700	285.0000	280.8400	281.2200	+22.270%	2,071	+59.594%
2023-01-17	229.9400	231.0000	228.8800	230.0000	-18.363%	21,252	+95.135%
2023-01-16	281.8200	282.1100	280.1700	281.7350	+0.883%	1,108	+59.302%
2023-01-13	280.2000	280.2200	277.6600	279.2700	+22.101%	801	+60.708%
2023-01-12	229.3100	230.3800	227.2400	228.7200	+0.439%	24,928	+96.227%
2023-01-11	224.8100	227.8600	224.8100	227.7200	-16.275%	10,393	+97.089%
2023-01-10	271.0900	273.3900	269.6500	271.9850	+20.023%	3,136	+65.013%
2023-01-09	222.3700	226.6100	222.3700	226.6100	-15.078%	11,897	+98.054%
2023-01-06	263.0400	267.0500	261.9700	266.8450	+1.258%	9,024	+68.191%
2023-01-05	265.9800	268.2900	263.2800	263.5300	+18.371%	2,113	+70.307%
2023-01-04	222.0000	222.6300	219.4200	222.6300	+0.824%	34,449	+101.595%
2023-01-03	223.7800	227.3500	220.6000	220.8100	+0.118%	23,910	+103.256%
2022-12-30	220.6400	221.6600	220.5000	220.5500	-0.729%	7,272	+103.496%
2022-12-29	218.0100	222.1700	217.8000	222.1700	-15.235%	22,476	+102.012%
2022-12-28	265.6300	266.0000	262.0200	262.1000	-2.552%	3,322	+71.236%
2022-12-23	268.1000	268.2000	268.1000	268.9650	+0.785%	45	+66.866%
2022-12-22	275.4400	275.6700	266.9700	266.8700	+17.269%	1,389	+68.176%
2022-12-21	223.5000	227.7500	223.4900	227.5700	+2.470%	7,019	+97.218%
2022-12-20	221.3400	224.0000	220.7200	222.0850	-0.517%	13,393	+102.089%
2022-12-19	225.6200	226.7500	223.2400	223.2400	-18.594%	11,476	+101.044%
2022-12-16	276.5400	278.0200	274.4300	274.2300	+20.266%	2,105	+63.662%
2022-12-15	230.0500	230.9600	227.4800	228.0200	-22.168%	30,612	+96.829%
2022-12-13	286.8400	297.3300	286.4100	292.9650	+26.924%	11,744	+53.196%
2022-12-12	230.7600	231.4700	230.1100	230.8200	-19.292%	3,354	+94.442%
2022-12-09	286.1900	287.1100	282.7400	285.9950	+0.559%	1,267	+56.929%
2022-12-08	282.0500	283.3000	281.6500	284.4050	+1.381%	6,213	+57.807%
2022-12-07	282.8800	282.9200	279.8600	280.5300	+20.668%	2,928	+59.986%
2022-12-06	236.3900	237.6900	231.8900	232.4800	-2.502%	16,939	+93.053%
2022-12-05	238.0100	239.2400	236.0900	238.4450	-18.265%	24,697	+88.224%
2022-12-02	294.0200	294.2800	287.7400	291.7300	-0.775%	1,767	+53.844%
2022-12-01	294.4900	296.7100	292.8000	294.0100	+24.207%	4,826	+52.651%
2022-11-30	235.7000	236.8000	234.6300	236.7100	+0.936%	18,512	+89.603%
2022-11-29	236.9900	237.7600	234.2900	234.5150	-17.926%	13,926	+91.378%
2022-11-28	285.5600	287.4400	284.6000	285.7350	+19.941%	2,839	+57.072%
2022-11-25	240.3700	240.4600	238.2300	238.2300	-18.185%	12,573	+88.394%
2022-11-24	290.4200	291.1700	290.3700	291.1800	+0.459%	2,103	+54.135%
2022-11-23	287.3600	290.3700	287.0400	289.8500	+20.995%	6,221	+54.842%
2022-11-22	238.8800	239.5100	237.1800	239.5550	-15.464%	15,946	+87.352%
2022-11-21	284.4800	285.4900	282.7800	283.3750	+18.221%	3,705	+58.380%
2022-11-18	239.9900	242.9300	238.6400	239.7000	-15.645%	13,560	+87.238%
2022-11-17	288.1800	288.5400	281.4600	284.1550	-1.046%	13,885	+57.945%
2022-11-16	291.7000	291.7000	286.4800	287.1600	-1.782%	2,842	+56.293%
2022-11-15	288.9800	295.4800	288.8400	292.3700	+1.560%	10,283	+53.508%
2022-11-14	287.8800	288.2400	286.8400	287.8800	+1.209%	21,386	+55.902%
2022-11-11	286.0600	287.1100	282.7400	284.4400	+18.383%	6,908	+57.787%
2022-11-10	232.6900	240.2700	231.0500	240.2700	+2.317%	20,967	+86.794%
2022-11-09	235.5500	236.4000	234.5100	234.8300	-14.170%	24,450	+91.121%
2022-11-08	267.6100	273.6000	267.5200	273.6000	+17.526%	7,652	+64.039%
2022-11-07	233.4400	233.8300	231.2800	232.8000	-11.473%	11,903	+92.788%
2022-11-04	262.1700	267.3200	261.0700	262.9700	-3.725%	3,408	+70.670%
2022-11-02	276.9000	277.3400	273.1600	273.1450	-1.224%	2,530	+64.312%
2022-11-01	282.0000	283.1200	276.2000	276.5300	+13.780%	4,142	+62.301%
2022-10-31	243.2800	243.9400	241.5200	243.0400	-12.939%	29,575	+84.665%
2022-10-28	269.8200	279.3100	269.7300	279.1600	+0.951%	2,742	+60.772%
2022-10-27	279.1200	279.4000	274.8800	276.5300	-2.846%	10,724	+62.301%
2022-10-26	280.4000	283.6800	279.2900	284.6300	+14.983%	11,352	+57.682%
2022-10-25	248.1800	248.1800	245.7500	247.5400	+1.000%	23,510	+81.308%
2022-10-24	244.3200	246.6800	242.3100	245.0900	-9.553%	12,891	+83.120%
2022-10-21	268.7800	273.4800	266.6800	270.9750	-1.442%	4,355	+65.628%
2022-10-20	270.4300	275.6800	269.0000	274.9400	+13.511%	6,850	+63.239%
2022-10-19	242.8000	243.8200	240.8600	242.2150	-10.620%	16,294	+85.294%
2022-10-18	275.0300	276.8000	270.6000	270.9950	+0.391%	9,295	+65.616%
2022-10-17	264.0700	270.8700	263.8300	269.9400	+14.149%	12,984	+66.263%
2022-10-14	240.2600	242.8500	235.7500	236.4800	+0.593%	33,476	+89.788%
2022-10-13	238.3500	238.6300	227.0000	235.0850	-1.671%	67,804	+90.914%
2022-10-12	241.9300	242.2500	238.1700	239.0800	+0.134%	24,480	+87.724%
2022-10-11	240.5600	241.3700	237.8100	238.7600	-1.335%	24,106	+87.975%
2022-10-10	242.7000	244.8000	241.5400	241.9900	-11.229%	27,486	+85.466%
2022-10-07	279.6800	280.4600	272.6000	272.6000	-3.750%	5,684	+64.640%
2022-10-06	282.8600	284.8800	281.1400	283.2200	+1.836%	76,179	+58.467%
2022-10-05	281.6200	281.8800	276.9800	278.1150	+12.243%	4,651	+61.376%
2022-10-04	245.0100	249.0500	244.6000	247.7800	+2.543%	21,567	+81.132%
2022-10-03	239.5500	242.0000	237.6900	241.6350	-12.340%	13,487	+85.739%
2022-09-30	274.8100	276.0700	271.6800	275.6500	+11.378%	5,095	+62.819%
2022-09-29	258.1400	258.1400	246.7800	247.4900	-10.943%	24,079	+81.345%
2022-09-28	273.1000	278.8000	271.2800	277.9000	+7.906%	7,116	+61.501%
2022-09-27	258.3500	260.8800	257.3600	257.5400	-6.940%	10,814	+74.268%
2022-09-26	274.6400	280.2200	274.6400	276.7450	+9.213%	1,896	+62.175%
2022-09-23	249.7700	254.5400	248.6200	253.4000	-9.732%	16,777	+77.115%
2022-09-22	282.3900	285.6300	280.8600	280.7200	+9.302%	11,015	+59.878%
2022-09-21	254.9700	256.9100	254.4200	256.8300	-11.776%	13,672	+74.750%
2022-09-20	292.7800	293.6600	289.7500	291.1100	+1.337%	2,939	+54.172%
2022-09-16	288.8700	288.9500	286.6900	287.2700	+12.628%	3,582	+56.233%
2022-09-15	257.6600	258.4200	253.7600	255.0600	-0.523%	14,147	+75.963%
2022-09-14	257.4700	257.6900	254.6800	256.4000	-1.071%	29,443	+75.043%
2022-09-13	267.4400	268.2000	258.9100	259.1750	-16.867%	39,340	+73.169%
2022-09-12	309.3200	311.5900	309.2100	311.7600	+17.410%	4,828	+43.960%
2022-09-09	261.4400	265.6600	261.2000	265.5300	-12.236%	15,570	+69.024%
2022-09-08	301.1200	302.9200	296.8600	302.5500	+16.918%	3,280	+48.342%
2022-09-07	255.7900	259.4300	255.1900	258.7700	-12.396%	16,249	+73.440%
2022-09-06	299.0400	299.6000	294.3300	295.3850	+14.446%	3,112	+51.941%
2022-09-05	258.7800	258.7800	256.9900	258.1000	-1.590%	16,620	+73.890%
2022-09-02	260.8600	263.2100	259.2000	262.2700	-10.930%	24,445	+71.125%
2022-09-01	297.3300	299.1200	294.4900	294.4550	-2.406%	6,030	+52.421%
2022-08-31	304.5000	305.7800	301.2200	301.7150	+16.551%	6,017	+48.753%
2022-08-30	262.0100	263.9000	258.5500	258.8700	-17.490%	26,721	+73.373%
2022-08-26	321.0400	321.7800	313.5200	313.7450	+16.236%	2,694	+43.049%
2022-08-25	269.8000	271.0600	268.3000	269.9200	+0.297%	14,141	+66.275%
2022-08-24	266.6400	269.1400	265.4200	269.1200	+1.017%	12,756	+66.769%
2022-08-23	267.6200	269.3000	265.9100	266.4100	-1.183%	15,773	+68.466%
2022-08-22	272.3600	272.9000	268.6900	269.6000	-1.653%	15,498	+66.473%
2022-08-19	276.1400	276.8200	274.1300	274.1300	-17.256%	10,542	+63.722%
2022-08-18	328.3600	331.1200	328.2400	331.3000	+21.440%	3,523	+35.469%
2022-08-17	275.3400	275.3500	272.7100	272.8100	-18.096%	13,640	+64.514%
2022-08-16	333.9800	334.0200	332.4400	333.0850	+0.285%	2,127	+34.743%
2022-08-15	331.0200	332.9400	329.8000	332.1400	+0.908%	649	+35.127%
2022-08-12	327.0700	329.1100	326.4200	329.1500	+22.604%	1,027	+36.354%
2022-08-11	269.1800	270.8200	267.6000	268.4650	+1.797%	14,038	+67.176%
2022-08-09	266.9900	267.2600	262.2700	263.7250	-1.555%	12,891	+70.181%
2022-08-08	268.2000	270.0700	266.9800	267.8900	-16.248%	11,688	+67.535%
2022-08-05	325.9000	326.3300	320.1500	319.8600	-0.665%	1,654	+40.315%
2022-08-03	315.2400	321.2500	315.2400	322.0000	+24.449%	1,163	+39.382%
2022-08-02	258.0100	259.5000	256.4500	258.7400	-0.293%	13,849	+73.460%
2022-08-01	259.0400	260.2500	256.6100	259.5000	+0.987%	23,551	+72.952%
2022-07-29	257.9500	261.0000	256.7400	256.9650	-16.937%	33,307	+74.658%
2022-07-28	306.6500	309.3800	305.0000	309.3600	+1.907%	4,427	+45.077%
2022-07-27	299.7200	303.5700	299.7000	303.5700	+2.364%	1,389	+47.844%
2022-07-26	300.7400	300.9600	297.3200	296.5600	+18.319%	1,615	+51.339%
2022-07-25	252.8600	253.3000	249.4400	250.6450	-17.780%	11,032	+79.062%
2022-07-22	306.9400	308.8700	304.9000	304.8450	+19.178%	8,510	+47.226%
2022-07-21	253.5800	256.1800	253.5000	255.7900	+0.663%	10,018	+75.460%
2022-07-20	250.3400	253.8300	249.5600	254.1050	-14.604%	24,014	+76.624%
2022-07-19	291.0800	297.5600	291.0800	297.5600	+20.367%	3,162	+50.830%
2022-07-18	248.6100	249.0300	246.0000	247.2100	-15.394%	19,418	+81.550%
2022-07-15	287.6000	291.8700	287.5600	292.1900	+21.493%	1,921	+53.602%
2022-07-14	241.3400	241.3400	238.4000	240.5000	+0.042%	24,192	+86.615%
2022-07-13	242.1500	243.1000	235.9600	240.4000	-17.376%	16,497	+86.693%
2022-07-12	288.5800	293.4200	287.8200	290.9550	+18.908%	4,390	+54.254%
2022-07-11	245.0300	247.2000	243.7900	244.6900	-1.107%	10,201	+83.420%
2022-07-08	245.8400	247.5200	244.2500	247.4300	-15.809%	32,160	+81.389%
2022-07-07	290.9000	293.8900	290.9000	293.8900	+2.120%	533	+52.714%
2022-07-06	288.7200	289.0800	286.8400	287.7900	+2.515%	3,445	+55.951%
2022-07-05	284.8800	284.8800	279.0300	280.7300	-0.464%	2,294	+59.872%
2022-07-04	282.0800	282.3500	281.4500	282.0400	+0.352%	447	+59.130%
2022-07-01	278.5300	282.7200	278.5300	281.0500	-0.483%	3,706	+59.690%
2022-06-30	280.9200	282.3700	277.6300	282.4150	+20.105%	5,577	+58.919%
2022-06-29	232.6700	235.9600	232.6700	235.1400	-0.990%	12,913	+90.869%
2022-06-28	240.7100	242.5400	237.4800	237.4900	-1.295%	17,534	+88.981%
2022-06-27	241.0500	243.1200	239.3800	240.6050	-17.819%	12,929	+86.534%
2022-06-24	288.2300	294.4000	287.9300	292.7750	+2.489%	10,900	+53.295%
2022-06-23	281.4800	285.8600	280.4300	285.6650	+23.185%	7,380	+57.111%

.dark-mode .zmT0hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmT0hr{ color: #333333; background-color: white; border: 2px solid #333333; }EQQUINVESCO EQQQ NASDAQ 100 UCITS ETFstock LSE

EQQU
INVESCO EQQQ NASDAQ 100 UCITS ETF
stock LSE