Market data

Select a section

Invesco Markets II Invesco Nasdq Next Gen 100 Ucits ETF Acc

(EQQJ)
Sector: n/a
$37.85
$0.04 0.10
Last updated: 17:11:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $34.72 $34.73 $34.61 $34.72 3
20/08/2024 $34.33 $34.65 $34.55 $34.55 251
19/08/2024 $34.33 $34.66 $34.46 $34.66 5
16/08/2024 $34.33 $34.50 $34.25 $34.24 53
15/08/2024 $33.72 $34.24 $33.72 $34.20 2,500
14/08/2024 $33.59 $33.78 $33.59 $33.76 2
13/08/2024 $33.39 $33.49 $33.39 $33.49 1
12/08/2024 $33.51 $33.40 $32.88 $33.19 0
09/08/2024 $33.51 $33.51 $33.10 $33.13 2,660
08/08/2024 $32.27 $33.03 $32.22 $33.03 5,380
07/08/2024 $32.94 $33.10 $32.94 $33.08 7,600
06/08/2024 $32.68 $32.70 $32.53 $32.62 2,649
05/08/2024 $32.80 $33.20 $32.04 $32.31 316
02/08/2024 $33.03 $33.09 $32.74 $32.74 84
01/08/2024 $34.49 $34.60 $33.97 $33.97 2,539
31/07/2024 $34.45 $34.45 $34.43 $34.43 2,578
30/07/2024 $34.47 $34.47 $34.18 $34.18 0
29/07/2024 $34.47 $34.50 $34.17 $34.17 391
26/07/2024 $34.18 $34.18 $32.09 $34.03 132
25/07/2024 $33.86 $34.06 $33.86 $34.03 2,661
24/07/2024 $34.40 $34.40 $34.25 $34.24 2
23/07/2024 $34.32 $34.49 $34.16 $34.43 0
22/07/2024 $34.32 $34.32 $34.20 $34.24 1
19/07/2024 $34.14 $34.15 $34.14 $34.15 2,558
18/07/2024 $35.24 $34.84 $34.48 $34.48 1
17/07/2024 $35.24 $35.33 $34.96 $34.96 0
16/07/2024 $35.24 $35.26 $35.12 $35.26 48
15/07/2024 $34.99 $35.10 $34.99 $35.01 1
12/07/2024 $34.48 $35.00 $34.61 $34.99 3
11/07/2024 $34.48 $34.48 $34.17 $34.42 736
10/07/2024 $33.94 $33.99 $33.90 $33.90 3
09/07/2024 $33.85 $34.17 $33.80 $33.80 62
08/07/2024 $33.87 $33.90 $33.82 $33.90 5
05/07/2024 $33.76 $33.78 $33.62 $33.62 0
04/07/2024 $33.76 $33.84 $33.69 $33.69 2,501
03/07/2024 $33.71 $33.72 $33.71 $33.71 1
02/07/2024 $33.69 $33.53 $33.52 $33.52 0
01/07/2024 $33.69 $33.90 $33.47 $33.47 68
28/06/2024 $33.64 $33.91 $33.84 $33.87 32
27/06/2024 $33.64 $33.64 $33.57 $33.63 2
26/06/2024 $33.62 $33.91 $33.56 $33.56 378
25/06/2024 $33.57 $33.57 $33.56 $33.56 105
24/06/2024 $33.65 $33.81 $33.65 $33.81 13,766
21/06/2024 $33.32 $33.45 $33.32 $33.39 302
20/06/2024 $33.54 $33.72 $33.54 $33.53 57
19/06/2024 $33.50 $33.62 $33.50 $33.60 5
18/06/2024 $33.19 $33.70 $33.60 $33.60 0
17/06/2024 $33.19 $33.30 $33.19 $33.22 44
14/06/2024 $33.44 $33.45 $33.26 $33.26 1
13/06/2024 $33.66 $33.86 $33.65 $33.65 444
12/06/2024 $34.00 $34.00 $33.54 $33.89 2
11/06/2024 $33.20 $33.44 $33.16 $33.15 2
10/06/2024 $33.08 $33.23 $33.08 $33.23 6,501
07/06/2024 $33.21 $33.41 $33.21 $33.26 3
06/06/2024 $33.16 $33.52 $33.41 $33.40 0
05/06/2024 $33.16 $33.34 $33.09 $33.34 6
04/06/2024 $33.13 $33.13 $32.97 $32.97 23
03/06/2024 $33.32 $33.32 $33.15 $33.15 38
31/05/2024 $33.29 $33.12 $32.88 $32.88 2
30/05/2024 $33.29 $33.19 $33.06 $33.19 0
29/05/2024 $33.29 $33.30 $33.23 $33.22 17
28/05/2024 $33.60 $33.91 $33.73 $33.73 0
27/05/2024 $33.60 $33.71 $33.59 $33.71 97
24/05/2024 $33.60 $33.71 $33.59 $33.71 97
23/05/2024 $34.20 $34.29 $33.72 $33.72 17
22/05/2024 $33.97 $34.05 $33.89 $34.04 134
21/05/2024 $33.91 $34.13 $33.91 $33.94 2
20/05/2024 $34.18 $34.18 $33.79 $34.09 0
17/05/2024 $34.18 $34.18 $34.08 $34.18 32
16/05/2024 $34.14 $34.36 $34.14 $34.17 17
15/05/2024 $33.92 $34.06 $33.89 $34.06 1
14/05/2024 $33.52 $33.72 $33.50 $33.72 283
13/05/2024 $33.39 $33.68 $33.39 $33.65 948
10/05/2024 $33.66 $33.66 $33.44 $33.44 66

Market data

Select a section