Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:22PM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 490.25 | 492.80 | 489.50 | 490.70 | 490.70 | 3,378 |
| 26 Sept 2024 | 494.95 | 495.95 | 488.55 | 489.85 | 489.85 | 7,989 |
| 25 Sept 2024 | 485.15 | 490.00 | 485.15 | 488.40 | 488.40 | 7,814 |
| 24 Sept 2024 | 486.95 | 487.75 | 482.35 | 486.35 | 486.35 | 19,896 |
| 23 Sept 2024 | 485.20 | 486.30 | 483.40 | 486.25 | 486.25 | 5,123 |
| 20 Sept 2024 | 483.80 | 485.00 | 480.25 | 481.70 | 481.70 | 3,850 |
| 19 Sept 2024 | 481.30 | 487.00 | 480.55 | 486.50 | 486.50 | 9,251 |
| 18 Sept 2024 | 476.30 | 476.55 | 474.30 | 474.30 | 474.30 | 3,590 |
| 17 Sept 2024 | 475.75 | 479.35 | 475.75 | 477.10 | 477.10 | 4,511 |
| 16 Sept 2024 | 476.50 | 476.95 | 472.95 | 473.25 | 473.25 | 7,479 |
| 13 Sept 2024 | 475.00 | 477.05 | 474.25 | 477.05 | 477.05 | 3,476 |
| 12 Sept 2024 | 471.20 | 472.45 | 468.75 | 472.45 | 472.45 | 6,420 |
| 12 Sept 2024 | 0.4423 Dividend | |||||
| 11 Sept 2024 | 459.35 | 461.65 | 453.50 | 456.70 | 456.26 | 28,920 |
| 10 Sept 2024 | 455.00 | 459.15 | 454.30 | 458.20 | 457.76 | 2,632 |
| 09 Sept 2024 | 453.55 | 456.55 | 451.70 | 454.25 | 453.81 | 6,394 |
| 06 Sept 2024 | 459.80 | 462.70 | 451.75 | 451.85 | 451.41 | 12,837 |
| 05 Sept 2024 | 461.05 | 466.20 | 461.05 | 461.15 | 460.70 | 5,512 |
| 04 Sept 2024 | 460.20 | 465.40 | 460.00 | 464.20 | 463.75 | 7,712 |
| 03 Sept 2024 | 478.10 | 479.00 | 468.20 | 469.15 | 468.70 | 5,505 |
| 02 Sept 2024 | 477.40 | 479.85 | 476.05 | 479.85 | 479.39 | 5,463 |
| 30 Aug 2024 | 475.00 | 478.55 | 474.45 | 475.00 | 474.54 | 3,104 |
| 29 Aug 2024 | 471.60 | 480.25 | 471.60 | 478.60 | 478.14 | 3,033 |
| 28 Aug 2024 | 479.15 | 479.85 | 471.85 | 471.85 | 471.39 | 4,500 |
| 27 Aug 2024 | 478.20 | 480.00 | 474.00 | 478.00 | 477.54 | 4,254 |
| 26 Aug 2024 | 483.00 | 483.65 | 476.30 | 477.50 | 477.04 | 8,667 |
| 23 Aug 2024 | 480.05 | 484.40 | 479.45 | 481.50 | 481.03 | 11,923 |
| 22 Aug 2024 | 485.10 | 487.20 | 482.20 | 482.20 | 481.73 | 4,822 |
| 21 Aug 2024 | 482.30 | 486.80 | 482.15 | 483.60 | 483.13 | 4,012 |
| 20 Aug 2024 | 484.15 | 485.15 | 481.45 | 482.45 | 481.98 | 7,580 |
| 19 Aug 2024 | 476.85 | 478.80 | 476.40 | 478.65 | 478.19 | 13,864 |
| 16 Aug 2024 | 478.70 | 478.80 | 474.40 | 475.95 | 475.49 | 5,390 |
| 15 Aug 2024 | 466.95 | 475.20 | 465.30 | 475.00 | 474.54 | 14,591 |
| 14 Aug 2024 | 464.90 | 465.85 | 461.65 | 465.70 | 465.25 | 2,478 |
| 13 Aug 2024 | 456.40 | 461.75 | 453.95 | 461.30 | 460.85 | 7,040 |
| 12 Aug 2024 | 453.15 | 456.20 | 451.00 | 452.30 | 451.86 | 4,971 |
| 09 Aug 2024 | 450.10 | 452.85 | 448.00 | 449.75 | 449.31 | 14,302 |
| 08 Aug 2024 | 439.10 | 448.00 | 435.00 | 447.45 | 447.02 | 13,601 |
| 07 Aug 2024 | 445.20 | 450.85 | 443.60 | 448.35 | 447.92 | 11,926 |
| 06 Aug 2024 | 444.20 | 445.45 | 436.70 | 443.55 | 443.12 | 24,770 |
| 05 Aug 2024 | 429.25 | 442.60 | 420.65 | 440.40 | 439.97 | 46,196 |
| 02 Aug 2024 | 457.80 | 457.80 | 447.00 | 449.00 | 448.57 | 13,258 |
| 31 July 2024 | 465.80 | 472.85 | 465.80 | 472.50 | 472.04 | 5,434 |
| 30 July 2024 | 466.45 | 468.45 | 460.35 | 460.35 | 459.90 | 6,789 |
| 29 July 2024 | 468.85 | 469.65 | 465.10 | 465.35 | 464.90 | 5,635 |
| 26 July 2024 | 463.20 | 466.35 | 461.60 | 463.35 | 462.90 | 9,095 |
| 25 July 2024 | 467.30 | 467.30 | 460.00 | 465.90 | 465.45 | 17,177 |
| 24 July 2024 | 478.05 | 479.10 | 469.45 | 469.45 | 469.00 | 3,971 |
| 23 July 2024 | 483.35 | 486.65 | 481.95 | 486.65 | 486.18 | 4,872 |
| 22 July 2024 | 480.20 | 484.30 | 479.65 | 480.70 | 480.23 | 8,284 |
| 19 July 2024 | 480.45 | 483.45 | 478.20 | 478.20 | 477.74 | 8,507 |
| 18 July 2024 | 488.15 | 488.60 | 480.00 | 480.00 | 479.54 | 10,965 |
| 17 July 2024 | 495.70 | 495.70 | 486.60 | 487.00 | 486.53 | 6,792 |
| 16 July 2024 | 499.00 | 499.95 | 496.55 | 497.20 | 496.72 | 7,244 |
| 15 July 2024 | 499.40 | 503.40 | 498.40 | 501.50 | 501.01 | 3,509 |
| 12 July 2024 | 494.80 | 500.00 | 493.85 | 499.80 | 499.32 | 5,586 |
| 11 July 2024 | 505.60 | 507.60 | 496.95 | 496.95 | 496.47 | 4,809 |
| 10 July 2024 | 500.50 | 502.80 | 500.50 | 501.80 | 501.31 | 5,633 |
| 09 July 2024 | 500.90 | 502.30 | 500.00 | 500.80 | 500.31 | 7,455 |
| 08 July 2024 | 498.35 | 499.70 | 498.00 | 499.25 | 498.77 | 3,515 |
| 05 July 2024 | 494.25 | 497.05 | 492.90 | 497.00 | 496.52 | 6,188 |
| 04 July 2024 | 493.60 | 493.70 | 492.35 | 492.90 | 492.42 | 3,722 |
| 03 July 2024 | 489.50 | 492.10 | 488.35 | 491.70 | 491.22 | 4,500 |
| 02 July 2024 | 482.05 | 486.40 | 481.55 | 486.05 | 485.58 | 9,422 |
| 01 July 2024 | 483.75 | 483.75 | 478.90 | 481.95 | 481.48 | 5,034 |
| 28 June 2024 | 486.10 | 488.95 | 484.95 | 486.20 | 485.73 | 4,526 |
| 27 June 2024 | 481.65 | 485.30 | 481.35 | 482.05 | 481.58 | 3,456 |
| 26 June 2024 | 482.50 | 484.10 | 480.50 | 481.15 | 480.68 | 5,542 |
| 25 June 2024 | 476.75 | 481.10 | 476.75 | 480.70 | 480.23 | 4,000 |
| 24 June 2024 | 482.60 | 483.20 | 478.65 | 480.00 | 479.54 | 5,100 |
| 21 June 2024 | 484.50 | 484.50 | 480.85 | 481.80 | 481.33 | 3,848 |
| 20 June 2024 | 489.75 | 490.60 | 486.00 | 487.25 | 486.78 | 2,224 |
| 19 June 2024 | 487.55 | 488.10 | 487.40 | 487.80 | 487.33 | 2,774 |
| 18 June 2024 | 486.60 | 487.90 | 485.25 | 485.25 | 484.78 | 3,319 |
| 17 June 2024 | 481.50 | 482.60 | 480.60 | 482.50 | 482.03 | 4,586 |
| 14 June 2024 | 479.30 | 479.45 | 476.65 | 478.90 | 478.44 | 5,005 |
| 13 June 2024 | 479.90 | 480.75 | 477.30 | 478.75 | 478.29 | 3,769 |
| 13 June 2024 | 0.4069 Dividend | |||||
| 12 June 2024 | 470.85 | 477.20 | 469.95 | 477.00 | 476.13 | 3,569 |
| 11 June 2024 | 466.75 | 467.35 | 464.95 | 467.35 | 466.50 | 2,448 |
| 10 June 2024 | 464.60 | 466.25 | 463.35 | 466.25 | 465.40 | 4,921 |
| 07 June 2024 | 466.65 | 467.50 | 462.65 | 466.20 | 465.35 | 5,201 |
| 06 June 2024 | 466.10 | 466.80 | 464.85 | 465.35 | 464.50 | 3,145 |
| 05 June 2024 | 456.90 | 463.50 | 456.80 | 463.50 | 462.66 | 3,995 |
| 04 June 2024 | 454.30 | 454.70 | 452.10 | 453.70 | 452.87 | 19,138 |
| 03 June 2024 | 455.50 | 456.20 | 453.30 | 454.70 | 453.87 | 4,424 |
| 31 May 2024 | 452.95 | 455.00 | 447.25 | 447.60 | 446.79 | 10,623 |
| 30 May 2024 | 454.95 | 458.25 | 454.45 | 455.25 | 454.42 | 2,684 |
| 29 May 2024 | 459.90 | 460.05 | 457.25 | 459.05 | 458.21 | 7,122 |
| 28 May 2024 | 461.00 | 462.60 | 459.20 | 461.00 | 460.16 | 6,025 |
| 27 May 2024 | 460.55 | 461.20 | 459.75 | 461.20 | 460.36 | 921 |
| 24 May 2024 | 455.70 | 461.20 | 455.65 | 460.95 | 460.11 | 10,219 |
| 23 May 2024 | 461.45 | 463.50 | 458.55 | 460.95 | 460.11 | 6,787 |
| 22 May 2024 | 458.10 | 458.80 | 457.00 | 458.80 | 457.96 | 5,878 |
| 21 May 2024 | 456.80 | 456.80 | 454.90 | 456.50 | 455.67 | 5,297 |
| 17 May 2024 | 454.40 | 454.80 | 453.50 | 453.75 | 452.92 | 2,882 |
| 16 May 2024 | 455.70 | 456.25 | 455.00 | 456.15 | 455.32 | 4,529 |
| 15 May 2024 | 448.20 | 452.50 | 447.65 | 452.50 | 451.68 | 4,081 |
| 14 May 2024 | 444.60 | 446.35 | 442.65 | 446.35 | 445.54 | 1,814 |
| 13 May 2024 | 445.25 | 445.75 | 444.40 | 444.40 | 443.59 | 7,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.