Market data

Select a section

Invesco Markets II Invesco Nasdq Next Gen 100 Ucits ETF Acc

(EQQJ)
Sector: n/a
$41.20
$0.10 0.24
Last updated: 17:10:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $41.26 $41.48 $41.20 $41.20 1
14/08/2025 $40.34 $41.63 $41.10 $41.10 2
13/08/2025 $40.34 $41.20 $40.57 $41.18 0
12/08/2025 $40.34 $40.57 $40.21 $40.57 6
11/08/2025 $40.64 $40.64 $40.30 $40.29 1
08/08/2025 $40.64 $40.93 $40.49 $40.49 1
07/08/2025 $40.82 $40.78 $40.38 $40.38 1
06/08/2025 $40.82 $41.27 $40.18 $40.48 0
05/08/2025 $40.82 $41.07 $40.50 $40.50 9
04/08/2025 $40.58 $40.63 $40.39 $40.63 1
01/08/2025 $39.51 $39.73 $39.51 $39.72 9
31/07/2025 $40.49 $40.64 $40.47 $40.64 3,906
30/07/2025 $40.70 $41.19 $35.32 $40.49 0
29/07/2025 $40.70 $40.76 $40.23 $40.22 32
28/07/2025 $40.63 $40.78 $40.57 $40.56 2
25/07/2025 $40.45 $40.65 $40.45 $40.51 1
24/07/2025 $39.71 $40.69 $40.55 $40.54 0
23/07/2025 $39.71 $41.02 $35.20 $40.42 0
22/07/2025 $39.71 $39.92 $39.71 $39.92 9
21/07/2025 $39.59 $39.87 $39.59 $39.87 104
18/07/2025 $39.00 $39.81 $39.69 $39.69 0
17/07/2025 $39.00 $39.53 $39.07 $39.53 1
16/07/2025 $39.00 $39.07 $38.85 $38.85 11
15/07/2025 $39.46 $39.46 $39.26 $39.26 3
14/07/2025 $39.21 $39.23 $39.05 $39.23 1
11/07/2025 $39.52 $39.76 $39.27 $39.27 96
10/07/2025 $39.52 $39.68 $39.52 $39.68 201
09/07/2025 $39.24 $39.35 $39.22 $39.22 0
08/07/2025 $39.24 $39.24 $39.08 $39.17 3
07/07/2025 $39.11 $39.38 $39.18 $39.18 3
04/07/2025 $39.11 $39.29 $39.11 $39.11 1
03/07/2025 $39.34 $39.45 $39.22 $39.40 5,225
02/07/2025 $38.74 $39.59 $34.52 $38.96 0
01/07/2025 $38.74 $38.89 $38.71 $38.76 14
30/06/2025 $38.93 $38.93 $38.74 $38.74 37
27/06/2025 $38.55 $38.69 $38.55 $38.67 2
26/06/2025 $38.39 $38.63 $38.39 $38.50 1
25/06/2025 $38.30 $38.55 $38.26 $38.26 2
24/06/2025 $38.30 $38.50 $38.23 $38.48 310
23/06/2025 $37.80 $38.00 $37.68 $37.99 4
20/06/2025 $37.69 $37.80 $37.69 $37.69 2
19/06/2025 $37.77 $37.74 $37.43 $37.43 0
18/06/2025 $37.77 $37.89 $37.77 $37.88 11
17/06/2025 $38.05 $37.86 $37.75 $37.85 1
16/06/2025 $38.05 $38.05 $37.77 $38.03 14
13/06/2025 $37.66 $37.75 $37.50 $37.74 1
12/06/2025 $38.23 $37.90 $37.89 $37.90 0
11/06/2025 $38.23 $38.26 $38.26 $38.26 0
10/06/2025 $38.23 $38.30 $38.13 $38.13 2
09/06/2025 $37.97 $38.14 $37.90 $38.03 1
06/06/2025 $37.97 $37.97 $37.91 $37.97 1
05/06/2025 $37.24 $38.10 $37.86 $38.10 1
04/06/2025 $37.24 $38.36 $33.91 $37.92 0
03/06/2025 $37.24 $37.58 $37.19 $37.58 326
02/06/2025 $36.87 $37.20 $36.87 $37.19 29
30/05/2025 $37.86 $37.27 $37.03 $37.03 0
29/05/2025 $37.86 $37.91 $37.37 $37.37 2,500
28/05/2025 $37.27 $37.52 $37.02 $37.31 0
27/05/2025 $37.27 $37.50 $37.27 $37.49 5
26/05/2025 $36.76 $37.08 $36.76 $36.77 206
23/05/2025 $36.76 $37.08 $36.76 $36.77 206
22/05/2025 $36.95 $37.16 $36.92 $36.92 6
21/05/2025 $37.54 $37.55 $37.54 $37.55 200
20/05/2025 $37.58 $37.89 $37.66 $37.88 1
19/05/2025 $37.58 $37.66 $37.50 $37.65 1
16/05/2025 $37.58 $37.58 $37.45 $37.44 8,329
15/05/2025 $37.19 $37.45 $37.08 $37.45 31
14/05/2025 $36.96 $37.61 $37.05 $37.44 0
13/05/2025 $36.96 $37.52 $36.96 $37.51 2
12/05/2025 $36.96 $36.96 $36.82 $36.82 3
09/05/2025 $36.03 $36.10 $35.77 $35.77 2,867
08/05/2025 $35.56 $36.00 $35.99 $35.99 0
07/05/2025 $35.56 $35.56 $35.48 $35.48 1
06/05/2025 $35.54 $35.92 $35.54 $35.92 43
05/05/2025 $35.64 $35.64 $35.37 $35.56 92
02/05/2025 $35.64 $35.64 $35.37 $35.56 92
01/05/2025 $35.09 $35.32 $35.09 $35.31 119
30/04/2025 $34.74 $34.89 $34.59 $34.59 0
29/04/2025 $34.74 $34.96 $34.74 $34.96 4
28/04/2025 $34.95 $34.95 $34.48 $34.47 4
25/04/2025 $34.68 $34.93 $34.61 $34.61 83
24/04/2025 $33.81 $34.44 $33.81 $34.44 643
23/04/2025 $34.75 $34.75 $33.87 $34.12 392
22/04/2025 $33.31 $33.06 $32.74 $33.06 3
21/04/2025 $33.31 $33.32 $32.99 $32.99 173
18/04/2025 $33.31 $33.32 $32.99 $32.99 173
17/04/2025 $33.31 $33.32 $32.99 $32.99 173
16/04/2025 $33.21 $33.34 $33.12 $33.33 2,514
15/04/2025 $33.67 $33.67 $33.36 $33.36 155
14/04/2025 $33.27 $33.53 $33.27 $33.41 2,618
11/04/2025 $32.77 $32.80 $32.10 $32.10 69
10/04/2025 $30.79 $33.78 $32.29 $32.29 2
09/04/2025 $30.79 $30.81 $30.56 $30.56 290
08/04/2025 $32.19 $32.50 $32.09 $32.24 5,648
07/04/2025 $30.73 $32.16 $30.63 $30.98 472
04/04/2025 $33.26 $33.61 $32.07 $32.07 16
03/04/2025 $34.42 $34.56 $33.97 $33.98 88
02/04/2025 $35.03 $35.45 $34.97 $35.45 4
01/04/2025 $35.03 $35.27 $35.03 $35.27 14
31/03/2025 $34.64 $34.98 $34.64 $34.90 292
28/03/2025 $35.53 $35.98 $35.35 $35.35 7
27/03/2025 $36.11 $36.22 $36.11 $36.15 200
26/03/2025 $36.34 $36.34 $36.23 $36.22 3
25/03/2025 $36.75 $36.71 $36.62 $36.62 1
24/03/2025 $36.75 $36.75 $36.56 $36.68 2
21/03/2025 $35.81 $36.02 $35.81 $36.01 1
20/03/2025 $36.38 $36.38 $36.00 $36.00 975
19/03/2025 $35.97 $36.00 $35.90 $35.90 64
18/03/2025 $36.24 $36.24 $35.86 $36.01 50
17/03/2025 $35.90 $36.13 $35.35 $36.13 25
14/03/2025 $34.95 $35.43 $34.94 $35.43 1
13/03/2025 $34.95 $35.08 $34.77 $34.77 1
12/03/2025 $35.32 $35.44 $35.21 $35.33 994
11/03/2025 $35.23 $35.64 $35.02 $35.07 486
10/03/2025 $35.83 $36.47 $35.83 $35.85 560
07/03/2025 $36.26 $36.40 $35.82 $35.82 271
06/03/2025 $36.83 $37.02 $36.36 $36.78 104
05/03/2025 $36.65 $36.81 $36.54 $36.53 7
04/03/2025 $36.08 $36.72 $36.08 $36.13 2,503
03/03/2025 $37.33 $37.63 $37.33 $37.43 27
28/02/2025 $36.96 $37.19 $36.96 $36.99 3,568
27/02/2025 $38.28 $38.42 $37.76 $37.99 3,036
26/02/2025 $38.51 $38.56 $38.28 $38.56 2
25/02/2025 $37.83 $38.31 $37.83 $37.83 46
24/02/2025 $38.24 $38.77 $38.21 $38.38 71
21/02/2025 $39.56 $39.56 $39.14 $39.14 0
20/02/2025 $39.56 $39.72 $39.35 $39.35 0
19/02/2025 $39.56 $39.91 $39.56 $39.67 2
18/02/2025 $39.58 $39.64 $39.55 $39.55 1
17/02/2025 $39.58 $39.65 $39.54 $39.54 15

Market data

Select a section