czw, 14 maj 2026, 22:03 CEST, NY 16:03, Londyn 21:03, Tokio 5:03, ^SPX +0.77%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2026-05-14 | 2026-05-13 | 2026-05-12 | 2026-05-11 | 2026-05-10
Tickers: All | 0 | 1 | 2 | 3 | 4 | 5 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 61 | First | Previous | Next 25 | Last
QANT.UK
ISHARES QUANTUM COMPUTING ETF USD ACC
Open:
4.70268		High/Low:
4.81100
4.66000		Last:
4.80425		Change:
+0.11200
(+2.39%)
Date:
May 14
17:23:00		52W High/Low:
5.38240
3.23370		Prev.:
4.69225		52W Change:
+0.77150
(+19.13%)
Volume:
78.1k		Turnover:
369k		No. Trades:
54
QBT3.UK
LEVERAGE SHARES 3X LONG D WAVE QUANTUM QBTS ETP
Open:
13.2950		High/Low:
15.1650
13.0000		Last:
15.1650		Change:
+1.3825
(+10.03%)
Date:
May 14
16:15:00		52W High/Low:
24.1950
13.0000 R		Prev.:
13.7825		52W Change:
-3.5975
(-19.17%)
Volume:
1.22k		Turnover:
17.4k		No. Trades:
24
QCGB.UK
BNP PARIBAS EASY ALPHA ENHANCED
Open:
7.7380		High/Low:
7.7380
7.7380		Last:
7.7380		Change:
+0.0445
(+0.58%)
Date:
May 14
17:45:00		52W High/Low:
7.8785
7.6455		Prev.:
7.6935		52W Change:
+0.0875
(+1.14%)
Volume:
Turnover:
No. Trades:
QCLN.UK
FIRST TRUST NASDAQ CLEAN EDGE GREEN ENERGY IF
Open:
1796.19		High/Low:
1800.19
1768.59		Last:
1800.19		Change:
+7.00
(+0.39%)
Date:
May 14
17:05:00		52W High/Low:
1879.80
846.60		Prev.:
1793.19		52W Change:
+863.69
(+92.23%)
Volume:
4.67k		Turnover:
8.36m		No. Trades:
48
QCLU.UK
FIRST TRUST NASDAQ CLEAN EDGE GREEN ENERGY IF
Open:
24.2050		High/Low:
24.2750
24.1800		Last:
24.2750		Change:
+0.0200
(+0.08%)
Date:
May 14
13:35:00		52W High/Low:
24.3350
11.4150		Prev.:
24.2550		52W Change:
+11.7600
(+93.97%)
Volume:
4.6k		Turnover:
112k		No. Trades:
31
QCO3.UK
LEVERAGE SHARES 3X LONG US TECH 100 ETP SECURITIES
Open:
33.1000		High/Low:
33.1000
27.9800		Last:
27.9800		Change:
-5.2100
(-15.70%)
Date:
May 14
17:25:00		52W High/Low:
53.3600
8.0275		Prev.:
33.1900		52W Change:
+18.0813
(+182.66%)
Volume:
12.8k		Turnover:
390k		No. Trades:
93
QCOY.UK
INCOMESHARES NASDAQ 100 OPTIONS 0DTE ETP
Open:
12.8750		High/Low:
12.8950
12.6550		Last:
12.6550		Change:
-0.7400
(-5.52%)
Date:
May 14
16:34:00		52W High/Low:
14.5575
9.4838		Prev.:
13.3950		52W Change:
+2.6700
(+26.74%)
Volume:
2.58k		Turnover:
33.3k		No. Trades:
6
QDEC.UK
FIRST TRUST VEST NASDAQ 100 MODERATE BUFFER ETF DECEMBER
Open:
24.1150		High/Low:
24.1825
24.1150		Last:
24.1825		Change:
+0.0400
(+0.17%)
Date:
May 14
15:36:00		52W High/Low:
24.1825 R
20.1275		Prev.:
24.1425		52W Change:
+3.8175
(+18.75%)
Volume:
150		Turnover:
No. Trades:
1
QDEV.UK
SPDR SP DEVELOPED QUALITY ARISTOCRATS ETF
Open:
12.305		High/Low:
12.305
12.305		Last:
12.305		Change:
+0.228
(+1.89%)
Date:
May 14
17:45:00		52W High/Low:
12.305 R
10.383		Prev.:
12.077		52W Change:
+1.885
(+18.09%)
Volume:
Turnover:
No. Trades:
QDGH.UK
ISHARES MSCI EUROPE QUALITY DIVIDEND ADVANCED ETF GBP HEDGED
Open:
5.2255		High/Low:
5.2255
5.2255		Last:
5.2255		Change:
+0.0495
(+0.96%)
Date:
May 14
17:45:00		52W High/Low:
5.3475
4.8200		Prev.:
5.1760		52W Change:
+0.2765
(+5.59%)
Volume:
Turnover:
No. Trades:
QDIH.UK
ISHARES MSCI USA QUALITY DIVIDEND ADVANCED ETF
Open:
5.54198		High/Low:
5.57400
5.54198		Last:
5.57400		Change:
+0.10300
(+1.88%)
Date:
May 14
11:26:00		52W High/Low:
5.57400 R
4.84375		Prev.:
5.47100		52W Change:
+0.61950
(+12.50%)
Volume:
5.77k		Turnover:
No. Trades:
1
QDIV.UK
ISHARES MSCI USA QUALITY DIVIDEND ADVANCED ETF
Open:
63.8900		High/Low:
64.2600
63.8600		Last:
64.2600		Change:
+1.1500
(+1.82%)
Date:
May 14
17:29:01		52W High/Low:
64.2600 R
49.6700		Prev.:
63.1100		52W Change:
+13.1300
(+25.68%)
Volume:
17.3k		Turnover:
1.06m		No. Trades:
86
QEGB.UK
BNP PARIBAS EASY ALPHA ENHANCED US ETF USD ACC
Open:
8.8135		High/Low:
8.8135
8.8135		Last:
8.8135		Change:
+0.0270
(+0.31%)
Date:
May 14
17:45:00		52W High/Low:
9.0295
8.6650		Prev.:
8.7865		52W Change:
-0.0990
(-1.11%)
Volume:
Turnover:
No. Trades:
QEIG.UK
BNP PARIBAS EASY ALPHA ENHANCED WORLD ETF EUR ACC
Open:
10.176		High/Low:
10.176
10.176		Last:
10.176		Change:
+0.033
(+0.33%)
Date:
May 14
17:45:00		52W High/Low:
10.284
10.001		Prev.:
10.143		52W Change:
+0.006
(+0.06%)
Volume:
Turnover:
No. Trades:
QGGB.UK
BNP PARIBAS EASY ALPHA ENHANCED WORLD ETF
Open:
8.9240		High/Low:
8.9240
8.9240		Last:
8.9240		Change:
+0.1225
(+1.39%)
Date:
May 14
17:45:00		52W High/Low:
8.9240 R
7.9370		Prev.:
8.8015		52W Change:
+0.5150
(+6.12%)
Volume:
Turnover:
No. Trades:
QGHY.UK
BNP PARIBAS EASY ALPHA ENHANCED GLOBAL HIGH YIELD ETF
Open:
10.498		High/Low:
10.498
10.498		Last:
10.498		Change:
+0.029
(+0.28%)
Date:
May 14
17:45:00		52W High/Low:
10.506
10.200		Prev.:
10.469		52W Change:
+0.249
(+2.43%)
Volume:
Turnover:
No. Trades:
QGLO.UK
BNP PARIBAS EASY ALPHA ENHANCED WORLD ETF ACC USD
Open:
12.032		High/Low:
12.032
12.032		Last:
12.032		Change:
+0.133
(+1.12%)
Date:
May 14
17:45:00		52W High/Low:
12.032 R
10.542		Prev.:
11.899		52W Change:
+1.167
(+10.74%)
Volume:
Turnover:
No. Trades:
QGRP.UK
WISDOMTREE U S QUALITY GROWTH FUND
Open:
3115.50		High/Low:
3205.50
3085.50		Last:
3152.25		Change:
+90.25
(+2.95%)
Date:
May 14
17:28:00		52W High/Low:
3820.18
2240.50		Prev.:
3062.00		52W Change:
+820.75
(+35.20%)
Volume:
3.68k		Turnover:
11.5m		No. Trades:
533
QGRW.UK
WISDOMTREE U S QUALITY GROWTH FUND
Open:
42.5550		High/Low:
42.5550
41.8100		Last:
42.4950		Change:
+1.1050
(+2.67%)
Date:
May 14
16:57:00		52W High/Low:
42.5550 R
29.8600		Prev.:
41.3900		52W Change:
+11.4400
(+36.84%)
Volume:
1.9k		Turnover:
80.3k		No. Trades:
16
QHGB.UK
BNP PARIBAS EASY
Open:
7.7865		High/Low:
7.7865
7.7865		Last:
7.7865		Change:
+0.0420
(+0.54%)
Date:
May 14
17:45:00		52W High/Low:
7.8265
7.6425		Prev.:
7.7445		52W Change:
+0.1270
(+1.66%)
Volume:
Turnover:
No. Trades:
QJUN.UK
FIRST TRUST VEST NASDAQ 100 MODERATE BUFFER ETF JUNE
Open:
22.5050		High/Low:
22.5050
22.5050		Last:
22.5050		Change:
+0.0350
(+0.16%)
Date:
May 14
17:45:00		52W High/Low:
22.5050 R
20.3400		Prev.:
22.4700		52W Change:
+2.1650
(+10.64%)
Volume:
Turnover:
No. Trades:
QMAR.UK
FT NASDAQ 100 MODERATELY BUFF ETF MARCH
Open:
24.7825		High/Low:
24.7825
24.7825		Last:
24.7825		Change:
+0.0500
(+0.20%)
Date:
May 14
17:45:00		52W High/Low:
24.7825 R
20.7925		Prev.:
24.7325		52W Change:
+3.8125
(+18.18%)
Volume:
Turnover:
No. Trades:
QNTG.UK
VANECK QUANTUM COMPUTING ETF
Open:
22.22620		High/Low:
22.59590
22.07000		Last:
22.48000		Change:
+0.41500
(+1.88%)
Date:
May 14
17:26:00		52W High/Low:
26.75020
14.51278		Prev.:
22.06500		52W Change:
+6.68800
(+42.35%)
Volume:
21.7k		Turnover:
484k		No. Trades:
358
QNTM.UK
VANECK QUANTUM COMPUTING ETF
Open:
30.4150		High/Low:
30.4150
29.8400		Last:
30.3150		Change:
+0.4850
(+1.63%)
Date:
May 14
17:26:00		52W High/Low:
30.7800
19.9480		Prev.:
29.8300		52W Change:
+8.6850
(+40.15%)
Volume:
20.4k		Turnover:
615k		No. Trades:
58
QQ3S.UK
LS -5X SHORT NASDAQ 100 ETP
Open:
0.05300		High/Low:
0.05500
0.05200		Last:
0.05200		Change:
-0.00425
(-7.56%)
Date:
May 14
17:18:00		52W High/Low:
0.45500
0.05200 R		Prev.:
0.05625		52W Change:
-0.34500
(-86.90%)
Volume:
662k		Turnover:
35.2k		No. Trades:
39
1 - 25 from 61 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq