Inv Nasdaq 100 (EQQU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 485.86 | 3.68 | 0.76 | 485.94 | 489.85 | 483.63 | 1769 |
| 1719505800 | 482.18 | 0.63 | 0.13 | 481.73 | 487.865 | 481.13 | 4128 |
| 1719419400 | 481.545 | 0.73 | 0.15 | 482.67 | 485.145 | 480.18 | 2860 |
| 1719333000 | 480.82 | 0.65 | 0.14 | 477.26 | 481.285 | 475.375 | 6460 |
| 1719246600 | 480.17 | -2.12 | -0.44 | 482.22 | 483.8 | 477.175 | 17174 |
| 1718987400 | 482.285 | -4.6 | -0.94 | 484.23 | 485.49 | 478.47 | 5185 |
| 1718901000 | 486.885 | -0.92 | -0.19 | 489.77 | 492.735 | 485.135 | 2870 |
| 1718814600 | 487.805 | 2.11 | 0.43 | 487.55 | 488.08 | 487.34 | 3964 |
| 1718728200 | 485.7 | 3.29 | 0.68 | 486.83 | 489.695 | 483.85 | 9468 |
| 1718641800 | 482.41 | 3.25 | 0.68 | 481.24 | 483.06 | 479.485 | 4973 |
| 1718382600 | 479.16 | 1.05 | 0.22 | 479.44 | 480.245 | 472.78 | 3793 |
| 1718296200 | 478.115 | 1.2 | 0.25 | 479.94 | 480.71 | 476.17 | 7038 |
| 1718209800 | 476.91 | 9.7 | 2.08 | 470.29 | 482.085 | 470.025 | 4563 |
| 1718123400 | 467.21 | 0.97 | 0.21 | 466.4 | 467.84 | 462.955 | 1654 |
| 1718037000 | 466.24 | 0.63 | 0.14 | 464.27 | 466.655 | 462.755 | 4396 |
| 1717777800 | 465.61 | 0.03 | 0.01 | 466.55 | 469.51 | 462.51 | 3416 |
| 1717691400 | 465.585 | 2.6 | 0.56 | 466 | 470.315 | 463.63 | 3031 |
| 1717605000 | 462.98 | 9.26 | 2.04 | 456.9 | 464.33 | 456.465 | 3425 |
| 1717518600 | 453.72 | -0.35 | -0.08 | 453.95 | 457.085 | 450.84 | 11838 |
| 1717432200 | 454.07 | 6.96 | 1.56 | 455.44 | 460.095 | 452.645 | 2597 |
| 1717173000 | 447.11 | -8.31 | -1.82 | 452.61 | 457.225 | 447.11 | 5174 |
| 1717086600 | 455.42 | -3.77 | -0.82 | 454.92 | 460.525 | 452.465 | 1532 |
| 1717000200 | 459.19 | -2.06 | -0.45 | 460.18 | 461.89 | 455.965 | 1218 |
| 1716913800 | 461.25 | 0.69 | 0.15 | 461.72 | 462.595 | 458.22 | 5317 |
| 1716568200 | 460.565 | 0.61 | 0.13 | 455.66 | 461.7 | 455.28 | 1555 |
| 1716481800 | 459.96 | 1.21 | 0.26 | 461.81 | 465.36 | 456.85 | 21683 |
| 1716395400 | 458.75 | 2.2 | 0.48 | 458.04 | 460.985 | 455.03 | 1136 |
| 1716309000 | 456.55 | 0.01 | 0.00 | 456.46 | 457.36 | 453.3 | 1755 |
| 1716222600 | 456.535 | 2.4 | 0.53 | 454.5 | 459.495 | 453.165 | 3202 |
| 1715963400 | 454.135 | -2.15 | -0.47 | 454.51 | 456.845 | 451.115 | 5869 |
| 1715877000 | 456.285 | 3.87 | 0.86 | 455.46 | 458.555 | 453.115 | 2400 |
| 1715790600 | 452.415 | 5.81 | 1.30 | 448.11 | 453.115 | 444.995 | 14463 |
| 1715704200 | 446.61 | 1.73 | 0.39 | 445.07 | 448.485 | 441.685 | 885 |
| 1715617800 | 444.88 | 1.27 | 0.29 | 445.16 | 448.13 | 442.435 | 4597 |
| 1715358600 | 443.605 | 0.15 | 0.03 | 443.86 | 448.65 | 441.485 | 8001 |
| 1715272200 | 443.46 | 1.14 | 0.26 | 441.07 | 444.205 | 440.24 | 1887 |
| 1715185800 | 442.32 | -1.03 | -0.23 | 442.41 | 443.425 | 438.35 | 5811 |
| 1715099400 | 443.35 | 6.44 | 1.47 | 441.94 | 445.035 | 441.205 | 8519 |
| 1714753800 | 436.91 | 11.2 | 2.63 | 430.71 | 440.395 | 429.235 | 10060 |
| 1714667400 | 425.71 | 1.82 | 0.43 | 425.83 | 429.755 | 421.485 | 6882 |
| 1714581000 | 423.885 | -7.5 | -1.74 | 424.5 | 427.67 | 420.725 | 3059 |
| 1714494600 | 431.38 | -2.71 | -0.62 | 434.47 | 436.73 | 430.585 | 2500 |
| 1714408200 | 434.085 | 1.32 | 0.31 | 434.07 | 436.43 | 432.79 | 2088 |
| 1714149000 | 432.76 | 11.31 | 2.68 | 431.03 | 434.69 | 426.885 | 913 |
| 1714062600 | 421.45 | -7.3 | -1.70 | 423.61 | 427.185 | 418.63 | 2663 |
| 1713976200 | 428.75 | 2.13 | 0.50 | 430.11 | 432.915 | 426.945 | 3780 |
| 1713889800 | 426.62 | 9.07 | 2.17 | 420.81 | 427.47 | 419.965 | 9624 |
| 1713803400 | 417.55 | -2.46 | -0.59 | 419.35 | 420.69 | 415.795 | 3485 |
| 1713544200 | 420.01 | -9.27 | -2.16 | 422.35 | 427.65 | 418.28 | 3198 |
| 1713457800 | 429.28 | -0.59 | -0.14 | 430.36 | 432.4 | 423.43 | 2199 |
| 1713371400 | 429.87 | -3.8 | -0.88 | 431.91 | 436.735 | 429.365 | 3185 |
| 1713285000 | 433.67 | -6.96 | -1.58 | 433.08 | 436.165 | 429.9 | 2918 |
| 1713198600 | 440.625 | -2 | -0.45 | 442.48 | 446.1 | 438.275 | 3289 |
| 1712939400 | 442.62 | 0.89 | 0.20 | 447.66 | 447.93 | 438.735 | 2341 |
| 1712853000 | 441.73 | 1.28 | 0.29 | 440.53 | 445.315 | 400.045 | 6332 |
| 1712766600 | 440.455 | -0.64 | -0.14 | 444.85 | 448.56 | 400.32 | 2382 |
| 1712680200 | 441.09 | -2.3 | -0.52 | 443.3 | 447.735 | 437.62 | 7620 |
| 1712593800 | 443.39 | 1.47 | 0.33 | 442 | 446.895 | 439.905 | 12111 |
| 1712334600 | 441.92 | -5.37 | -1.20 | 438.54 | 445.775 | 400.11 | 5527 |
| 1712248200 | 447.29 | 1.46 | 0.33 | 445.62 | 451.335 | 442.855 | 3322 |
| 1712161800 | 445.835 | 4.45 | 1.01 | 441.87 | 448.175 | 439.71 | 3133 |
| 1712075400 | 441.38 | -4.94 | -1.11 | 446.79 | 449.56 | 440.04 | 6607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
