Other OTC - Delayed Quote USD

PowerShares Global Funds Ireland Public Limited Company - PowerShares EQQQ Nasdaq-100 UCITS ETF (EWQQF)

300.75 +7.15 (+2.44%)
At close: April 26 at 10:47 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 298.80 300.75 298.80 300.75 300.75 1,534
Apr 25, 2024 294.35 294.35 293.60 293.60 293.60 103
Apr 24, 2024 298.65 299.40 298.65 299.40 299.40 119
Apr 23, 2024 293.65 295.45 293.65 295.45 295.45 143
Apr 22, 2024 291.10 293.25 289.70 292.20 292.20 974
Apr 19, 2024 294.70 294.70 289.62 289.62 289.62 32,242
Apr 18, 2024 298.10 298.71 298.10 298.71 298.71 90
Apr 17, 2024 302.35 302.35 296.60 296.60 296.60 262
Apr 16, 2024 301.70 301.70 300.80 300.80 300.80 9,685
Apr 15, 2024 306.89 307.00 306.89 307.00 307.00 149
Apr 12, 2024 308.15 308.25 307.29 307.29 307.29 960
Apr 11, 2024 306.90 310.54 306.80 310.54 310.54 599
Apr 10, 2024 304.47 306.46 304.47 306.46 306.46 875
Apr 9, 2024 308.75 309.10 307.31 307.31 307.31 399
Apr 8, 2024 308.55 308.55 306.42 306.42 306.42 599
Apr 5, 2024 305.00 310.00 305.00 307.90 307.90 896
Apr 4, 2024 309.84 309.84 309.84 309.84 309.84 50
Apr 3, 2024 308.50 308.99 308.50 308.99 308.99 121
Apr 2, 2024 306.55 306.55 306.55 306.55 306.55 886
Apr 1, 2024 310.98 310.98 310.98 310.98 310.98 96
Mar 28, 2024 310.26 311.06 310.26 311.06 311.06 4,877
Mar 27, 2024 309.25 309.25 309.25 309.25 309.25 28
Mar 26, 2024 312.01 312.06 311.09 311.09 311.09 432
Mar 25, 2024 311.00 311.11 310.96 310.96 310.96 1,138
Mar 22, 2024 311.01 311.01 311.01 311.01 311.01 11
Mar 21, 2024 313.16 313.16 312.10 312.10 312.10 324
Mar 20, 2024 306.50 306.96 304.91 305.90 305.90 1,408
Mar 19, 2024 303.90 307.42 303.90 307.42 307.42 105
Mar 18, 2024 307.60 308.05 307.60 307.95 307.95 511
Mar 15, 2024 303.20 303.40 301.96 301.96 301.96 1,205
Mar 14, 2024 307.85 307.85 306.55 307.39 307.39 1,514
Mar 13, 2024 307.75 307.75 307.20 307.60 307.60 369
Mar 12, 2024 306.60 309.40 306.30 308.85 308.85 961
Mar 8, 2024 311.01 311.84 309.53 309.53 309.53 292
Mar 7, 2024 309.50 309.60 309.00 309.60 309.60 616
Mar 6, 2024 307.15 308.36 307.15 308.36 308.36 479
Mar 5, 2024 307.85 307.85 304.95 304.95 304.95 1,142
Mar 4, 2024 311.16 311.16 310.61 310.61 310.61 129
Mar 1, 2024 307.90 310.07 307.90 310.07 310.07 176
Feb 29, 2024 306.20 306.20 305.00 305.60 305.60 599
Feb 28, 2024 303.55 303.95 303.40 303.95 303.95 97
Feb 26, 2024 304.90 306.74 304.90 306.74 306.74 75
Feb 22, 2024 303.75 303.75 303.75 303.75 303.75 3
Feb 21, 2024 295.70 296.15 294.34 295.32 295.32 1,369
Feb 20, 2024 296.45 296.45 296.45 296.45 296.45 164
Feb 16, 2024 300.75 301.40 300.75 301.40 301.40 5,707
Feb 15, 2024 304.12 304.12 304.12 304.12 304.12 98
Feb 14, 2024 303.24 303.24 303.24 303.24 303.24 2
Feb 13, 2024 298.45 299.20 298.45 299.20 299.20 72
Feb 12, 2024 305.77 305.77 302.55 302.55 302.55 56
Feb 9, 2024 302.97 305.77 302.97 305.77 305.77 569
Feb 7, 2024 300.10 301.88 300.10 301.88 301.88 7,501
Feb 6, 2024 297.60 298.21 297.10 297.10 297.10 581
Feb 5, 2024 297.65 297.75 297.65 297.75 297.75 396
Feb 2, 2024 297.70 300.06 297.40 300.06 300.06 45,926
Jan 30, 2024 297.65 297.65 297.65 297.65 297.65 52
Jan 26, 2024 295.90 295.90 294.90 294.90 294.90 44
Jan 25, 2024 298.15 298.75 297.55 297.55 297.55 319
Jan 24, 2024 298.50 300.21 298.05 300.21 300.21 662
Jan 23, 2024 294.05 294.05 293.80 293.80 293.80 215
Jan 22, 2024 289.28 294.70 289.28 294.70 294.70 419
Jan 19, 2024 289.95 289.95 289.95 289.95 289.95 853
Jan 18, 2024 287.05 289.23 287.05 289.23 289.23 237
Jan 17, 2024 282.10 282.69 282.10 282.11 282.11 264
Jan 16, 2024 286.40 286.40 286.02 286.02 286.02 434
Jan 12, 2024 287.04 287.04 284.48 284.48 284.48 412
Jan 11, 2024 285.36 285.36 285.36 285.36 285.36 140
Jan 10, 2024 282.00 286.19 282.00 286.19 286.19 40
Jan 3, 2024 285.65 285.65 283.50 283.50 283.50 71
Jan 2, 2024 283.50 285.65 283.50 285.65 285.65 93
Dec 21, 2023 283.45 284.16 283.45 284.16 284.16 4,412
Dec 20, 2023 285.54 285.59 285.51 285.51 285.51 733
Dec 19, 2023 286.02 286.02 286.02 286.02 286.02 57
Dec 18, 2023 283.79 283.79 283.79 283.79 283.79 422
Dec 15, 2023 281.99 281.99 281.34 281.34 281.34 419
Dec 14, 2023 281.60 281.60 281.60 281.60 281.60 531
Dec 13, 2023 278.84 278.84 278.45 278.45 278.45 1,049
Dec 11, 2023 275.50 276.16 275.50 276.14 276.14 11,034
Dec 8, 2023 271.59 273.17 271.59 273.17 273.17 187
Dec 7, 2023 270.29 270.29 270.29 270.29 270.29 191
Dec 6, 2023 269.96 269.96 269.58 269.58 269.58 60
Dec 5, 2023 269.88 269.88 269.88 269.88 269.88 183
Dec 4, 2023 269.04 269.04 269.04 269.04 269.04 20
Dec 1, 2023 269.64 270.68 269.64 270.68 270.68 60
Nov 29, 2023 272.09 272.09 272.09 272.09 272.09 990
Nov 27, 2023 272.90 272.90 272.69 272.69 272.69 225
Nov 24, 2023 271.49 271.49 271.49 271.49 271.49 20
Nov 22, 2023 273.44 273.44 270.76 271.30 271.30 235
Nov 21, 2023 269.88 271.16 269.88 271.16 271.16 487
Nov 20, 2023 270.79 271.50 270.79 271.50 271.50 230
Nov 17, 2023 267.72 267.72 267.72 267.72 267.72 42
Nov 16, 2023 267.75 267.75 267.75 267.75 267.75 127
Nov 15, 2023 269.02 269.63 268.77 269.63 269.63 883
Nov 14, 2023 268.33 268.33 268.33 268.33 268.33 18
Nov 13, 2023 262.08 262.08 262.08 262.08 262.08 19
Nov 10, 2023 260.52 263.95 260.52 263.95 263.95 15,302
Nov 9, 2023 259.93 259.93 259.93 259.93 259.93 19
Nov 8, 2023 259.40 259.40 259.40 259.40 259.40 139
Nov 7, 2023 257.63 257.63 257.63 257.63 257.63 392
Nov 6, 2023 256.77 256.77 255.10 255.10 255.10 89
Nov 1, 2023 246.28 246.28 246.28 246.28 246.28 2
Oct 31, 2023 242.92 243.47 242.92 243.47 243.47 35
Oct 30, 2023 243.67 243.67 243.67 243.67 243.67 62
Oct 27, 2023 242.07 242.07 242.07 242.07 242.07 18
Oct 26, 2023 240.75 241.98 240.75 241.98 241.98 76
Oct 24, 2023 249.77 249.77 249.77 249.77 249.77 74
Oct 23, 2023 247.98 247.98 247.98 247.98 247.98 261
Oct 19, 2023 254.68 254.68 251.37 251.37 251.37 440
Oct 18, 2023 254.85 254.85 254.85 254.85 254.85 244
Oct 17, 2023 255.28 255.28 255.28 255.28 255.28 304
Oct 16, 2023 255.85 255.85 255.85 255.85 255.85 4
Oct 13, 2023 255.34 255.34 255.00 255.00 255.00 63
Oct 12, 2023 259.53 259.53 259.53 259.53 259.53 24
Oct 11, 2023 257.77 257.77 257.77 257.77 257.77 100
Oct 10, 2023 255.17 256.37 255.17 256.37 256.37 27
Oct 9, 2023 252.03 252.47 252.03 252.47 252.47 129
Oct 6, 2023 247.38 247.38 247.38 247.38 247.38 74
Oct 5, 2023 248.25 248.25 248.25 248.25 248.25 16
Oct 4, 2023 250.11 250.11 250.11 250.11 250.11 1,011
Oct 3, 2023 247.93 247.93 247.93 247.93 247.93 5
Sep 29, 2023 252.03 252.03 251.75 251.75 251.75 701
Sep 28, 2023 247.82 248.92 247.82 248.92 248.92 29
Sep 26, 2023 246.30 246.30 246.30 246.30 246.30 1,009
Sep 25, 2023 249.42 249.42 248.72 248.72 248.72 32
Sep 21, 2023 250.77 250.77 250.77 250.77 250.77 612
Sep 20, 2023 258.53 258.53 258.53 258.53 258.53 75
Sep 18, 2023 258.08 258.68 258.08 258.68 258.68 345
Sep 13, 2023 260.88 261.59 260.78 260.78 260.78 166
Sep 12, 2023 261.18 261.18 261.18 261.18 261.18 250
Sep 11, 2023 260.73 261.94 260.73 261.94 261.94 1,684
Sep 8, 2023 260.02 260.02 258.14 258.14 258.14 245
Sep 6, 2023 262.88 262.88 260.48 260.98 260.98 1,523
Sep 5, 2023 261.27 264.02 261.27 264.02 264.02 22
Sep 1, 2023 262.32 262.32 262.32 262.32 262.32 11
Aug 31, 2023 263.63 263.95 263.63 263.95 263.95 547
Aug 29, 2023 256.03 257.15 256.03 257.15 257.15 278
Aug 24, 2023 257.43 257.43 257.43 257.43 257.43 94
Aug 23, 2023 253.27 255.60 253.27 255.60 255.60 156
Aug 22, 2023 253.68 253.68 253.68 253.68 253.68 55
Aug 21, 2023 250.07 250.07 250.07 250.07 250.07 93
Aug 17, 2023 252.05 252.05 252.05 252.05 252.05 2
Aug 16, 2023 254.98 255.22 254.51 254.51 254.51 1,918
Aug 15, 2023 255.33 255.73 255.33 255.73 255.73 1,088
Aug 11, 2023 254.85 254.85 254.85 254.85 254.85 2
Aug 8, 2023 257.63 257.63 257.08 257.08 257.08 812
Aug 4, 2023 260.60 261.66 260.60 261.66 261.66 221
Aug 2, 2023 261.20 261.20 261.20 261.20 261.20 190
Aug 1, 2023 267.70 267.70 266.20 266.20 266.20 659
Jul 31, 2023 266.15 267.43 266.15 267.43 267.43 113
Jul 28, 2023 264.87 266.25 264.87 266.25 266.25 330
Jul 27, 2023 266.75 266.75 266.75 266.75 266.75 8
Jul 26, 2023 262.78 262.98 261.31 261.31 261.31 15
Jul 25, 2023 263.10 263.10 263.10 263.10 263.10 620
Jul 21, 2023 263.00 263.00 262.58 262.58 262.58 207
Jul 20, 2023 264.55 264.55 264.55 264.55 264.55 1,355
Jul 18, 2023 265.20 269.91 265.20 269.91 269.91 867
Jul 17, 2023 264.78 264.78 264.78 264.78 264.78 75
Jul 14, 2023 265.09 265.09 264.05 264.05 264.05 1,916
Jul 13, 2023 261.98 261.98 261.98 261.98 261.98 33
Jul 12, 2023 259.71 259.71 259.71 259.71 259.71 4
Jul 10, 2023 254.10 255.66 254.10 255.66 255.66 119
Jul 7, 2023 255.73 255.73 255.73 255.73 255.73 62
Jul 6, 2023 254.12 254.12 254.12 254.12 254.12 17
Jul 3, 2023 257.55 257.55 257.13 257.13 257.13 392
Jun 30, 2023 257.17 257.17 255.79 255.79 255.79 49
Jun 29, 2023 252.78 252.78 252.78 252.78 252.78 166
Jun 26, 2023 252.15 252.15 249.91 249.91 249.91 2,953
Jun 23, 2023 251.87 253.40 251.68 253.40 253.40 274
Jun 22, 2023 252.30 255.39 252.30 255.39 255.39 346
Jun 20, 2023 254.57 254.57 253.68 253.98 253.98 1,525
Jun 14, 2023 254.08 254.08 253.49 253.49 253.49 11
Jun 13, 2023 251.18 252.63 250.57 252.63 252.63 957
Jun 9, 2023 248.02 248.27 247.07 247.07 247.07 1,551
Jun 8, 2023 244.49 246.04 244.43 244.43 244.43 2,439
Jun 2, 2023 246.45 246.45 245.58 245.58 245.58 360
Jun 1, 2023 245.14 245.14 245.14 245.14 245.14 7
May 31, 2023 241.25 241.57 241.03 241.03 241.03 247
May 30, 2023 243.68 244.08 243.68 244.08 244.08 335
May 24, 2023 229.09 229.09 228.94 228.94 228.94 844
May 19, 2023 234.47 234.47 234.32 234.32 234.32 2,998
May 18, 2023 232.49 232.49 232.49 232.49 232.49 109
May 17, 2023 229.30 229.30 229.30 229.30 229.30 42
May 16, 2023 227.38 227.38 227.38 227.38 227.38 514
May 15, 2023 225.86 225.86 225.86 225.86 225.86 3
May 12, 2023 226.33 226.33 226.33 226.33 226.33 12
May 10, 2023 225.99 226.56 225.29 226.56 226.56 2,273
May 9, 2023 223.54 223.54 223.54 223.54 223.54 24
May 5, 2023 221.09 221.09 221.09 221.09 221.09 1,065
May 4, 2023 219.39 219.39 219.39 219.39 219.39 4
May 2, 2023 223.64 223.64 223.64 223.64 223.64 20
Apr 27, 2023 223.28 223.51 223.28 223.51 223.51 1,117

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%