Market data

Select a section

Invesco Markets II Invesco Nasdq Next Gen 100 Ucits ETF Acc

(EQQJ)
Sector: n/a
$39.14
$-0.21 -0.54
Last updated: 17:11:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $38.98 $39.46 $39.32 $39.32 0
13/02/2025 $38.98 $38.98 $38.81 $38.81 81
12/02/2025 $38.63 $38.95 $38.63 $38.67 42
11/02/2025 $38.89 $39.13 $38.89 $38.92 851
10/02/2025 $39.12 $39.34 $39.11 $39.11 8
07/02/2025 $39.52 $39.52 $38.98 $38.98 15
06/02/2025 $39.17 $39.33 $39.13 $39.15 113
05/02/2025 $39.08 $39.15 $38.87 $39.15 3
04/02/2025 $38.86 $38.91 $38.57 $38.69 760
03/02/2025 $38.36 $38.70 $37.96 $38.69 877
31/01/2025 $39.28 $39.55 $39.28 $39.40 6
30/01/2025 $39.16 $39.24 $39.16 $39.22 1,336
29/01/2025 $38.97 $39.35 $38.97 $38.98 3
28/01/2025 $38.61 $38.89 $38.47 $38.81 3,735
27/01/2025 $38.62 $38.80 $38.54 $38.79 2,759
24/01/2025 $39.09 $39.42 $38.08 $39.38 0
23/01/2025 $39.09 $39.17 $38.75 $38.90 202
22/01/2025 $39.16 $39.16 $38.90 $38.90 289
21/01/2025 $38.70 $39.08 $38.60 $39.08 40
20/01/2025 $38.50 $38.83 $38.50 $38.67 5,502
17/01/2025 $38.53 $38.66 $38.53 $38.60 3,102
16/01/2025 $38.16 $38.65 $38.16 $38.17 121
15/01/2025 $38.39 $38.39 $38.17 $38.17 2
14/01/2025 $37.35 $38.00 $37.80 $37.80 1
13/01/2025 $37.35 $37.76 $37.35 $37.45 2
10/01/2025 $37.67 $37.82 $37.67 $37.68 163
09/01/2025 $37.95 $38.24 $38.10 $38.10 0
08/01/2025 $37.95 $38.14 $37.95 $37.99 3
07/01/2025 $38.35 $38.44 $38.35 $38.44 1
06/01/2025 $38.35 $38.49 $38.35 $38.49 2,500
03/01/2025 $37.74 $37.74 $37.43 $37.71 1
02/01/2025 $37.74 $37.74 $37.57 $37.60 19
01/01/2025 $37.50 $37.50 $37.33 $37.47 706
31/12/2024 $37.50 $37.50 $37.33 $37.47 706
30/12/2024 $37.91 $37.91 $37.16 $37.34 11
27/12/2024 $38.05 $38.39 $38.05 $38.06 377
26/12/2024 $38.17 $38.17 $37.84 $37.84 118
25/12/2024 $38.17 $38.17 $37.84 $37.84 118
24/12/2024 $38.17 $38.17 $37.84 $37.84 118
23/12/2024 $38.25 $38.25 $37.70 $37.70 6
20/12/2024 $37.39 $38.00 $36.97 $38.00 701
19/12/2024 $37.53 $37.55 $37.34 $37.48 1,735
18/12/2024 $38.72 $38.90 $38.47 $38.78 0
17/12/2024 $38.72 $38.75 $38.68 $38.72 930
16/12/2024 $38.80 $38.88 $38.80 $38.88 124
13/12/2024 $38.90 $38.90 $38.81 $38.81 2
12/12/2024 $39.09 $39.24 $39.21 $39.24 0
11/12/2024 $39.09 $39.28 $39.09 $39.14 1,421
10/12/2024 $39.01 $39.45 $39.01 $39.19 2
09/12/2024 $39.47 $39.65 $39.61 $39.61 42
06/12/2024 $39.47 $39.47 $39.41 $39.41 1
05/12/2024 $39.09 $39.53 $39.25 $39.25 0
04/12/2024 $39.09 $39.18 $39.09 $39.18 1
03/12/2024 $38.97 $38.86 $38.82 $38.86 1
02/12/2024 $38.97 $38.97 $38.87 $38.87 7
29/11/2024 $38.57 $38.93 $38.57 $38.57 51
28/11/2024 $38.74 $38.88 $38.58 $38.58 2,828
27/11/2024 $38.84 $38.84 $38.54 $38.53 2
26/11/2024 $38.16 $38.89 $34.41 $38.53 0
25/11/2024 $38.16 $38.85 $38.16 $38.85 215
22/11/2024 $37.78 $37.78 $37.78 $37.80 230
21/11/2024 $37.09 $37.80 $37.33 $37.80 0
20/11/2024 $37.09 $37.09 $36.98 $36.97 1
19/11/2024 $36.78 $36.98 $36.78 $36.97 20
18/11/2024 $36.83 $36.98 $36.83 $36.97 6
15/11/2024 $37.18 $37.18 $36.94 $37.40 1
14/11/2024 $37.41 $38.08 $37.41 $37.40 175
13/11/2024 $38.00 $38.26 $38.00 $37.81 868
12/11/2024 $37.82 $38.62 $37.82 $37.81 45
11/11/2024 $38.08 $38.60 $38.08 $38.36 1
08/11/2024 $37.99 $37.99 $37.85 $37.85 241
07/11/2024 $37.05 $37.81 $37.70 $37.81 0
06/11/2024 $37.05 $37.05 $36.89 $36.89 1
05/11/2024 $35.91 $36.10 $35.91 $36.10 104
04/11/2024 $36.01 $36.05 $36.01 $36.05 4
01/11/2024 $35.98 $35.98 $35.81 $35.97 548
31/10/2024 $35.72 $36.23 $35.69 $35.72 56
30/10/2024 $36.59 $36.59 $36.36 $36.58 393
29/10/2024 $36.39 $36.70 $36.58 $36.58 0
28/10/2024 $36.39 $36.55 $36.39 $36.53 2,501
25/10/2024 $36.35 $36.35 $36.29 $36.29 21
24/10/2024 $36.32 $36.32 $36.14 $36.32 2,500
23/10/2024 $36.53 $36.53 $36.32 $36.32 2
22/10/2024 $36.96 $36.74 $36.19 $36.56 0
21/10/2024 $36.96 $36.96 $36.58 $36.58 1
18/10/2024 $36.68 $37.24 $33.93 $36.90 0
17/10/2024 $36.68 $37.06 $36.72 $36.86 770
16/10/2024 $36.68 $36.79 $36.67 $36.73 90
15/10/2024 $37.13 $37.13 $36.97 $36.97 2,535
14/10/2024 $36.93 $36.99 $36.63 $36.92 0
11/10/2024 $36.56 $36.97 $36.56 $36.93 2
10/10/2024 $36.51 $36.82 $36.54 $36.53 0
09/10/2024 $36.51 $36.61 $36.51 $36.61 1
08/10/2024 $36.58 $36.46 $36.37 $36.46 0
07/10/2024 $36.58 $36.58 $36.46 $36.46 576
04/10/2024 $36.53 $36.55 $36.49 $36.49 2,620
03/10/2024 $36.30 $36.63 $36.30 $36.31 2,500
02/10/2024 $36.27 $36.53 $36.27 $36.53 2
01/10/2024 $36.41 $36.65 $36.31 $36.31 23
30/09/2024 $36.79 $36.84 $36.59 $36.65 0
27/09/2024 $36.79 $36.81 $36.79 $36.81 1
26/09/2024 $36.28 $36.45 $36.25 $36.24 2,958
25/09/2024 $36.20 $36.20 $36.04 $36.15 100
24/09/2024 $35.67 $36.16 $35.77 $36.10 0
23/09/2024 $35.67 $35.85 $35.48 $35.76 0
20/09/2024 $35.67 $35.67 $35.48 $35.47 1
19/09/2024 $35.87 $36.12 $35.87 $36.12 2,603
18/09/2024 $35.51 $35.51 $35.35 $35.35 1
17/09/2024 $35.41 $35.59 $35.36 $35.59 2,514
16/09/2024 $35.19 $35.19 $35.09 $35.08 54
13/09/2024 $34.81 $35.06 $34.81 $34.47 5,001
12/09/2024 $34.56 $34.65 $34.47 $33.84 2,500
11/09/2024 $33.95 $33.97 $33.84 $33.92 5,261
10/09/2024 $33.92 $34.10 $33.92 $33.92 1
09/09/2024 $33.92 $34.00 $33.92 $33.94 2,502
06/09/2024 $33.87 $34.10 $33.72 $33.72 130
05/09/2024 $34.31 $34.31 $34.05 $34.05 5,000
04/09/2024 $34.16 $34.31 $34.15 $34.30 6
03/09/2024 $35.12 $35.23 $34.31 $34.59 0
02/09/2024 $35.12 $35.13 $35.08 $34.85 42
30/08/2024 $35.14 $35.17 $34.85 $34.85 0
29/08/2024 $35.14 $35.29 $35.07 $35.28 76
28/08/2024 $35.11 $35.28 $34.86 $34.85 3
27/08/2024 $34.91 $35.26 $34.91 $34.93 34
26/08/2024 $34.72 $35.02 $34.80 $34.80 0
23/08/2024 $34.72 $35.02 $34.80 $34.80 0
22/08/2024 $34.72 $35.02 $34.80 $34.80 0

Market data

Select a section