LSE, EQQQ End of Day and Historical Share Prices [Powershares Glbal Funds Ireland Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EQQQ: Invesco EQQQ NASDAQ-100 UCITS ETF

05 Sep 2025

LAST: 42,662	CHANGE: 128.50	OPEN: 43,147	HIGH: 43,161	ASK: 0	VOLUME: 50.8K
LAST: 42,662	CHG(%): 0.30	PREV: 42,790	LOW: 42,472	BID: 30,300

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	43,147	43,161	42,472	42,662	50.8K
04 Sep 25	42,639	42,832	42,571	42,790	13.4K
03 Sep 25	42,617	42,769	42,499	42,531	19.6K
02 Sep 25	42,302	43,525	41,848	42,109	28.7K
01 Sep 25	42,302	42,402	42,276	42,357	12.6K
29 Aug 25	42,898	42,946	42,329	42,389	18.5K
28 Aug 25	42,669	43,000	42,570	42,802	16.9K
27 Aug 25	42,764	43,319	42,572	42,752	12.5K
26 Aug 25	42,510	42,604	42,394	42,524	29.2K
25 Aug 25	42,118	43,246	42,089	42,596	17.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 02, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	42,489.70
MA10:	42,551.15
MA20:	42,627.15
MA50:	42,106.32
MA100:	40,104.24
MA200:	40,095.15
STO9:	39.02
STO14:	40.41
RSI14:	48.14
WPR14:	-19.35
MTM14:	89.50
ROC14:	0.00
ATR:	647.20
Week High:	43,525.00
Week Low:	41,848.00
Month High:	43,525.00
Month Low:	41,668.18
Year High:	43,850.00
Year Low:	63.66
Volatility:	11.83