Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.SW)
Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
As of 05:35PM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 484.50 | 483.20 | 478.65 | 480.00 | 480.00 | 5,100 |
| Jun 21, 2024 | 484.50 | 484.50 | 480.85 | 481.80 | 481.80 | 3,848 |
| Jun 20, 2024 | 489.75 | 490.60 | 486.00 | 487.25 | 487.25 | 2,224 |
| Jun 19, 2024 | 487.55 | 488.10 | 487.40 | 487.80 | 487.80 | 2,774 |
| Jun 18, 2024 | 486.60 | 487.90 | 485.25 | 485.25 | 485.25 | 3,319 |
| Jun 17, 2024 | 481.50 | 482.60 | 480.60 | 482.50 | 482.50 | 4,586 |
| Jun 14, 2024 | 479.30 | 479.45 | 476.65 | 478.90 | 478.90 | 5,005 |
| Jun 13, 2024 | 479.90 | 480.75 | 477.30 | 478.75 | 478.75 | 3,769 |
| Jun 13, 2024 | 0.4069 Dividend | |||||
| Jun 12, 2024 | 470.85 | 477.20 | 469.95 | 477.00 | 476.59 | 3,569 |
| Jun 11, 2024 | 466.75 | 467.35 | 464.95 | 467.35 | 466.95 | 2,448 |
| Jun 10, 2024 | 464.60 | 466.25 | 463.35 | 466.25 | 465.85 | 4,921 |
| Jun 07, 2024 | 466.65 | 467.50 | 462.65 | 466.20 | 465.80 | 5,201 |
| Jun 06, 2024 | 466.10 | 466.80 | 464.85 | 465.35 | 464.95 | 3,145 |
| Jun 05, 2024 | 456.90 | 463.50 | 456.80 | 463.50 | 463.10 | 3,995 |
| Jun 04, 2024 | 454.30 | 454.70 | 452.10 | 453.70 | 453.31 | 19,138 |
| Jun 03, 2024 | 455.50 | 456.20 | 453.30 | 454.70 | 454.31 | 4,424 |
| May 31, 2024 | 452.95 | 455.00 | 447.25 | 447.60 | 447.22 | 10,623 |
| May 30, 2024 | 454.95 | 458.25 | 454.45 | 455.25 | 454.86 | 2,684 |
| May 29, 2024 | 459.90 | 460.05 | 457.25 | 459.05 | 458.66 | 7,122 |
| May 28, 2024 | 461.00 | 462.60 | 459.20 | 461.00 | 460.61 | 6,025 |
| May 27, 2024 | 460.55 | 461.20 | 459.75 | 461.20 | 460.81 | 921 |
| May 24, 2024 | 455.70 | 461.20 | 455.65 | 460.95 | 460.56 | 10,219 |
| May 23, 2024 | 461.45 | 463.50 | 458.55 | 460.95 | 460.56 | 6,787 |
| May 22, 2024 | 458.10 | 458.80 | 457.00 | 458.80 | 458.41 | 5,878 |
| May 21, 2024 | 456.80 | 456.80 | 454.90 | 456.50 | 456.11 | 5,297 |
| May 17, 2024 | 454.40 | 454.80 | 453.50 | 453.75 | 453.36 | 2,882 |
| May 16, 2024 | 455.70 | 456.25 | 455.00 | 456.15 | 455.76 | 4,529 |
| May 15, 2024 | 448.20 | 452.50 | 447.65 | 452.50 | 452.11 | 4,081 |
| May 14, 2024 | 444.60 | 446.35 | 442.65 | 446.35 | 445.97 | 1,814 |
| May 13, 2024 | 445.25 | 445.75 | 444.40 | 444.40 | 444.02 | 7,157 |
| May 10, 2024 | 444.15 | 445.40 | 442.75 | 443.75 | 443.37 | 4,491 |
| May 08, 2024 | 442.75 | 443.45 | 439.50 | 442.45 | 442.07 | 6,435 |
| May 07, 2024 | 442.10 | 443.70 | 441.45 | 443.70 | 443.32 | 2,483 |
| May 06, 2024 | 438.25 | 440.70 | 437.80 | 440.45 | 440.07 | 5,462 |
| May 03, 2024 | 430.70 | 437.45 | 430.45 | 436.50 | 436.13 | 7,167 |
| May 02, 2024 | 425.60 | 427.40 | 422.65 | 425.20 | 424.84 | 14,810 |
| Apr 30, 2024 | 434.40 | 434.85 | 431.00 | 431.00 | 430.63 | 6,333 |
| Apr 29, 2024 | 434.20 | 435.35 | 433.00 | 433.00 | 432.63 | 4,981 |
| Apr 26, 2024 | 431.65 | 433.85 | 430.00 | 433.05 | 432.68 | 6,286 |
| Apr 25, 2024 | 423.45 | 425.15 | 420.50 | 421.50 | 421.14 | 39,391 |
| Apr 24, 2024 | 430.00 | 430.45 | 428.75 | 428.85 | 428.48 | 7,725 |
| Apr 23, 2024 | 420.90 | 427.00 | 420.90 | 427.00 | 426.64 | 10,401 |
| Apr 22, 2024 | 419.35 | 420.00 | 416.10 | 417.00 | 416.64 | 16,869 |
| Apr 19, 2024 | 422.65 | 425.40 | 419.25 | 420.15 | 419.79 | 37,353 |
| Apr 18, 2024 | 430.40 | 430.40 | 426.05 | 429.60 | 429.23 | 5,230 |
| Apr 17, 2024 | 431.70 | 434.85 | 429.95 | 429.95 | 429.58 | 4,028 |
| Apr 16, 2024 | 432.55 | 433.85 | 431.30 | 433.10 | 432.73 | 8,807 |
| Apr 15, 2024 | 442.80 | 444.45 | 439.95 | 440.30 | 439.92 | 3,660 |
| Apr 12, 2024 | 448.20 | 448.20 | 441.05 | 442.00 | 441.62 | 5,684 |
| Apr 11, 2024 | 440.30 | 442.40 | 438.70 | 442.00 | 441.62 | 4,450 |
| Apr 10, 2024 | 444.60 | 445.15 | 437.55 | 440.00 | 439.62 | 3,753 |
| Apr 09, 2024 | 443.40 | 444.75 | 440.65 | 440.65 | 440.27 | 4,470 |
| Apr 08, 2024 | 442.20 | 444.35 | 441.65 | 443.55 | 443.17 | 1,536 |
| Apr 05, 2024 | 439.00 | 442.75 | 438.00 | 442.75 | 442.37 | 8,518 |
| Apr 04, 2024 | 445.80 | 449.05 | 445.80 | 447.15 | 446.77 | 2,304 |
| Apr 03, 2024 | 442.40 | 445.85 | 441.10 | 445.85 | 445.47 | 4,762 |
| Apr 02, 2024 | 446.50 | 447.25 | 440.55 | 441.55 | 441.17 | 3,176 |
| Mar 28, 2024 | 447.35 | 447.85 | 446.25 | 446.35 | 445.97 | 10,226 |
| Mar 27, 2024 | 446.55 | 448.35 | 444.00 | 444.95 | 444.57 | 2,326 |
| Mar 26, 2024 | 448.10 | 449.55 | 447.55 | 448.60 | 448.22 | 8,378 |
| Mar 25, 2024 | 448.00 | 448.35 | 444.90 | 447.15 | 446.77 | 5,021 |
| Mar 22, 2024 | 448.30 | 449.15 | 446.80 | 447.75 | 447.37 | 5,870 |
| Mar 21, 2024 | 450.30 | 451.55 | 448.65 | 451.55 | 451.16 | 5,575 |
| Mar 20, 2024 | 440.10 | 441.95 | 440.00 | 441.00 | 440.62 | 5,128 |
| Mar 19, 2024 | 438.85 | 440.00 | 436.10 | 438.90 | 438.53 | 4,619 |
| Mar 18, 2024 | 437.85 | 443.25 | 437.80 | 441.30 | 440.92 | 14,518 |
| Mar 15, 2024 | 439.50 | 441.85 | 434.85 | 434.85 | 434.48 | 4,946 |
| Mar 14, 2024 | 443.35 | 444.25 | 439.00 | 441.50 | 441.12 | 4,151 |
| Mar 14, 2024 | 0.7007 Dividend | |||||
| Mar 13, 2024 | 446.35 | 446.35 | 441.45 | 442.55 | 441.47 | 6,340 |
| Mar 12, 2024 | 442.50 | 445.35 | 439.00 | 443.65 | 442.57 | 7,812 |
| Mar 11, 2024 | 441.10 | 441.30 | 437.65 | 440.25 | 439.18 | 4,364 |
| Mar 08, 2024 | 447.80 | 450.85 | 445.60 | 445.60 | 444.51 | 6,274 |
| Mar 07, 2024 | 439.20 | 447.35 | 438.55 | 446.95 | 445.86 | 4,885 |
| Mar 06, 2024 | 440.30 | 442.90 | 439.40 | 441.45 | 440.38 | 3,638 |
| Mar 05, 2024 | 444.05 | 444.40 | 438.10 | 438.10 | 437.03 | 7,585 |
| Mar 04, 2024 | 448.10 | 448.70 | 446.55 | 446.55 | 445.46 | 4,959 |
| Mar 01, 2024 | 443.45 | 445.85 | 441.00 | 445.30 | 444.22 | 6,974 |
| Feb 29, 2024 | 437.10 | 441.40 | 435.35 | 439.10 | 438.03 | 3,142 |
| Feb 28, 2024 | 438.80 | 439.10 | 436.85 | 438.20 | 437.13 | 5,064 |
| Feb 27, 2024 | 438.80 | 440.35 | 438.70 | 439.55 | 438.48 | 10,634 |
| Feb 26, 2024 | 438.35 | 440.35 | 438.05 | 440.10 | 439.03 | 5,401 |
| Feb 23, 2024 | 440.55 | 442.95 | 438.50 | 440.00 | 438.93 | 4,508 |
| Feb 22, 2024 | 435.85 | 438.95 | 435.85 | 438.95 | 437.88 | 14,054 |
| Feb 21, 2024 | 428.90 | 428.90 | 425.65 | 427.05 | 426.01 | 5,224 |
| Feb 20, 2024 | 431.65 | 432.05 | 425.95 | 427.15 | 426.11 | 6,120 |
| Feb 19, 2024 | 433.60 | 434.10 | 432.85 | 434.00 | 432.94 | 5,631 |
| Feb 16, 2024 | 438.30 | 439.60 | 432.55 | 435.75 | 434.69 | 3,986 |
| Feb 15, 2024 | 436.95 | 436.95 | 434.15 | 434.30 | 433.24 | 5,441 |
| Feb 14, 2024 | 432.55 | 434.85 | 432.00 | 432.40 | 431.35 | 9,442 |
| Feb 13, 2024 | 437.70 | 437.70 | 429.10 | 432.35 | 431.30 | 10,192 |
| Feb 12, 2024 | 439.55 | 440.80 | 438.85 | 440.80 | 439.73 | 10,081 |
| Feb 09, 2024 | 436.00 | 438.65 | 435.80 | 438.15 | 437.08 | 13,800 |
| Feb 08, 2024 | 434.40 | 435.70 | 433.30 | 435.70 | 434.64 | 10,289 |
| Feb 07, 2024 | 429.75 | 434.85 | 429.50 | 434.15 | 433.09 | 4,108 |
| Feb 06, 2024 | 432.40 | 432.40 | 428.70 | 429.10 | 428.06 | 8,534 |
| Feb 05, 2024 | 430.25 | 431.55 | 428.15 | 428.80 | 427.76 | 5,820 |
| Feb 02, 2024 | 427.85 | 429.90 | 425.00 | 429.90 | 428.85 | 10,234 |
| Feb 01, 2024 | 421.65 | 422.90 | 420.20 | 421.15 | 420.12 | 9,627 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.