Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Nvesco Nasdq Next Gen 100 Ucits Etf (EQQJ)
Nvesco Nasdq Next Gen 100 Ucits Etf (EQQJ) Historical

EQQJ Nvesco Nasdq Next Gen 100 Ucits Etf

31.68

-0.395 (-1.23%)

Jul 18 2024 - Closed

Delayed by 15 minutes

EQQJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	31.68	-0.40	-1.23%	31.685	31.685	31.68	200
Jul 17 2024	32.075	0.00	0.00%	32.075	32.075	32.075	0
Jul 16 2024	32.075	0.00	0.00%	32.075	32.075	32.075	0
Jul 15 2024	32.075	0.25	0.77%	32.075	32.075	32.075	7
Jul 12 2024	31.83	0.52	1.66%	31.83	31.83	31.83	6
Jul 11 2024	31.31	0.00	0.00%	31.31	31.31	31.31	0
Jul 10 2024	31.31	-0.16	-0.51%	31.31	31.31	31.31	35
Jul 09 2024	31.47	0.25	0.82%	31.47	31.47	31.47	16
Jul 08 2024	31.215	0.00	0.00%	31.215	31.215	31.215	0
Jul 05 2024	31.215	0.00	0.00%	31.215	31.215	31.215	0
Jul 04 2024	31.215	-0.45	-1.41%	31.215	31.215	31.215	111
Jul 03 2024	31.66	0.00	0.00%	31.66	31.66	31.66	0
Jul 02 2024	31.66	0.00	0.00%	31.66	31.66	31.66	0
Jul 01 2024	31.66	0.00	0.00%	31.66	31.66	31.66	0
Jun 28 2024	31.66	0.21	0.67%	31.66	31.66	31.66	47
Jun 27 2024	31.45	0.00	0.00%	31.45	31.45	31.45	0
Jun 26 2024	31.45	0.00	0.00%	31.45	31.45	31.45	0
Jun 25 2024	31.45	0.00	0.00%	31.45	31.45	31.45	0
Jun 24 2024	31.45	0.32	1.04%	31.375	31.45	31.375	6,952
Jun 21 2024	31.125	0.00	0.00%	31.125	31.125	31.125	0
Jun 20 2024	31.125	0.00	0.00%	31.125	31.125	31.125	0
Jun 19 2024	31.125	0.00	0.00%	31.125	31.125	31.125	0
Jun 18 2024	31.125	0.00	0.00%	31.125	31.125	31.125	0
Jun 17 2024	31.125	0.22	0.70%	31.125	31.125	31.125	7
Jun 14 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0
Jun 13 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0
Jun 12 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0
Jun 11 2024	30.91	0.29	0.95%	30.91	30.91	30.91	172
Jun 10 2024	30.62	0.00	0.00%	30.62	30.62	30.62	0
Jun 07 2024	30.62	0.32	1.06%	30.62	30.62	30.62	29
Jun 06 2024	30.30	0.00	0.00%	30.30	30.30	30.30	0
Jun 05 2024	30.30	0.00	0.00%	30.30	30.30	30.30	0
Jun 04 2024	30.30	-0.03	-0.08%	30.30	30.30	30.30	8
Jun 03 2024	30.325	0.00	0.00%	30.325	30.325	30.325	0
May 31 2024	30.325	-0.78	-2.51%	30.325	30.325	30.325	429
May 30 2024	31.105	0.00	0.00%	31.105	31.105	31.105	0
May 29 2024	31.105	0.00	0.00%	31.105	31.105	31.105	0
May 28 2024	31.105	0.00	0.00%	31.105	31.105	31.105	0
May 27 2024	31.105	0.00	0.00%	31.105	31.105	31.105	0
May 24 2024	31.105	0.00	0.00%	31.105	31.105	31.105	0
May 23 2024	31.105	-0.37	-1.16%	31.105	31.105	31.105	70
May 22 2024	31.47	0.00	0.00%	31.47	31.47	31.47	0
May 21 2024	31.47	0.00	0.00%	31.47	31.47	31.47	0
May 20 2024	31.47	0.00	0.00%	31.47	31.47	31.47	0
May 17 2024	31.47	0.00	0.00%	31.47	31.47	31.47	0
May 16 2024	31.47	0.25	0.82%	31.58	31.59	31.47	311
May 15 2024	31.215	0.05	0.18%	31.175	31.29	31.175	123
May 14 2024	31.16	0.00	0.00%	31.16	31.16	31.16	0
May 13 2024	31.16	0.01	0.03%	31.195	31.20	31.16	346
May 10 2024	31.15	0.13	0.40%	31.15	31.15	31.15	133
May 09 2024	31.025	0.22	0.71%	31.025	31.025	31.025	100
May 08 2024	30.805	0.00	0.00%	30.805	30.805	30.805	0
May 07 2024	30.805	0.00	0.00%	30.805	30.805	30.805	0
May 06 2024	30.805	0.00	0.00%	30.805	30.805	30.805	0
May 03 2024	30.805	-0.31	-1.00%	30.58	30.805	30.58	2,450
May 02 2024	31.115	0.00	0.00%	31.115	31.115	31.115	0
Apr 30 2024	31.115	0.21	0.68%	31.115	31.115	31.115	300
Apr 29 2024	30.905	0.22	0.72%	30.915	30.915	30.905	800
Apr 26 2024	30.685	0.56	1.86%	30.67	30.685	30.67	3,455
Apr 25 2024	30.125	0.00	0.00%	30.125	30.125	30.125	0
Apr 24 2024	30.125	0.00	0.00%	30.125	30.125	30.125	0
Apr 23 2024	30.125	0.00	0.00%	30.125	30.125	30.125	0
Apr 22 2024	30.125	-0.25	-0.82%	30.125	30.125	30.125	155

Nvesco Nasdq Next Gen 10...

Gold Bull Resources (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions