Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
NASDAQ: QOWZ · Real-Time Price · USD
36.78
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
QOWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.07% | 223 |
| Oct 2, 2025 | 36.72 | 36.86 | 36.72 | 36.81 | 36.81 | 0.76% | 596 |
| Oct 1, 2025 | 36.38 | 36.53 | 36.33 | 36.53 | 36.53 | 0.03% | 901 |
| Sep 30, 2025 | 36.30 | 36.52 | 36.30 | 36.52 | 36.52 | 0.28% | 1,097 |
| Sep 29, 2025 | 36.49 | 36.49 | 36.42 | 36.42 | 36.42 | -0.03% | 328 |
| Sep 26, 2025 | 36.30 | 36.45 | 36.30 | 36.43 | 36.43 | 0.60% | 774 |
| Sep 25, 2025 | 35.96 | 36.25 | 35.96 | 36.21 | 36.21 | -0.74% | 2,098 |
| Sep 24, 2025 | 36.50 | 36.50 | 36.35 | 36.48 | 36.48 | -0.19% | 12,221 |
| Sep 23, 2025 | 36.65 | 36.65 | 36.53 | 36.55 | 36.55 | -1.03% | 1,106 |
| Sep 22, 2025 | 36.81 | 36.93 | 36.81 | 36.93 | 36.93 | 0.46% | 1,717 |
| Sep 19, 2025 | 36.66 | 36.76 | 36.66 | 36.76 | 36.74 | -0.17% | 2,452 |
| Sep 18, 2025 | 36.93 | 36.93 | 36.82 | 36.82 | 36.81 | 1.22% | 340 |
| Sep 17, 2025 | 36.42 | 36.44 | 36.36 | 36.38 | 36.36 | -0.47% | 833 |
| Sep 16, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.53 | -0.44% | 230 |
| Sep 15, 2025 | 36.67 | 36.71 | 36.66 | 36.71 | 36.70 | 0.17% | 899 |
| Sep 12, 2025 | 36.85 | 36.85 | 36.63 | 36.65 | 36.63 | -0.58% | 3,534 |
| Sep 11, 2025 | 36.65 | 36.86 | 36.63 | 36.86 | 36.85 | 1.60% | 3,688 |
| Sep 10, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.27 | 0.34% | 46 |
| Sep 9, 2025 | 36.03 | 36.16 | 36.03 | 36.16 | 36.15 | -0.36% | 307 |
| Sep 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.28 | 0.84% | 216 |
| Sep 5, 2025 | 35.83 | 35.99 | 35.83 | 35.99 | 35.97 | 0.66% | 1,132 |
| Sep 4, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.74 | 0.60% | 26 |
| Sep 3, 2025 | 35.43 | 35.54 | 35.40 | 35.54 | 35.52 | 0.31% | 806 |
| Sep 2, 2025 | 35.20 | 35.43 | 35.13 | 35.43 | 35.41 | -1.02% | 1,210 |
| Aug 29, 2025 | 35.71 | 35.79 | 35.71 | 35.79 | 35.78 | -0.94% | 327 |
| Aug 28, 2025 | 35.99 | 36.13 | 35.99 | 36.13 | 36.12 | 0.05% | 7,521 |
| Aug 27, 2025 | 35.80 | 36.11 | 35.80 | 36.11 | 36.10 | 0.56% | 890 |
| Aug 26, 2025 | 35.89 | 35.91 | 35.89 | 35.91 | 35.90 | -0.04% | 311 |
| Aug 25, 2025 | 35.89 | 35.93 | 35.89 | 35.93 | 35.91 | -0.67% | 314 |
| Aug 22, 2025 | 36.24 | 36.24 | 36.05 | 36.17 | 36.15 | 1.58% | 1,733 |
| Aug 21, 2025 | 35.52 | 35.61 | 35.52 | 35.61 | 35.59 | -0.58% | 260 |
| Aug 20, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.80 | -0.24% | 36 |
| Aug 19, 2025 | 35.85 | 35.90 | 35.85 | 35.90 | 35.88 | -0.69% | 478 |
| Aug 18, 2025 | 35.97 | 36.15 | 35.97 | 36.15 | 36.13 | 0.27% | 1,254 |
| Aug 15, 2025 | 36.04 | 36.05 | 35.99 | 36.05 | 36.03 | -0.17% | 548 |
| Aug 14, 2025 | 36.05 | 36.12 | 36.05 | 36.11 | 36.10 | -0.48% | 713 |
| Aug 13, 2025 | 36.12 | 36.28 | 36.12 | 36.28 | 36.27 | 0.90% | 252 |
| Aug 12, 2025 | 35.65 | 35.96 | 35.65 | 35.96 | 35.95 | 1.34% | 2,380 |
| Aug 11, 2025 | 35.82 | 35.82 | 35.49 | 35.49 | 35.47 | -0.92% | 5,254 |
| Aug 8, 2025 | 35.77 | 35.82 | 35.77 | 35.82 | 35.80 | 0.26% | 357 |
| Aug 7, 2025 | 36.06 | 36.06 | 35.48 | 35.72 | 35.71 | -0.99% | 804 |
| Aug 6, 2025 | 36.00 | 36.08 | 36.00 | 36.08 | 36.07 | 0.70% | 571 |
| Aug 5, 2025 | 35.81 | 35.90 | 35.81 | 35.83 | 35.81 | -0.84% | 1,142 |
| Aug 4, 2025 | 35.96 | 36.13 | 35.96 | 36.13 | 36.12 | 1.61% | 1,556 |
| Aug 1, 2025 | 35.56 | 35.64 | 35.47 | 35.56 | 35.54 | -1.74% | 1,636 |
| Jul 31, 2025 | 36.58 | 36.58 | 36.19 | 36.19 | 36.17 | -0.59% | 718 |
| Jul 30, 2025 | 36.47 | 36.56 | 36.40 | 36.40 | 36.39 | -0.38% | 1,199 |
| Jul 29, 2025 | 36.59 | 36.59 | 36.54 | 36.54 | 36.53 | -0.13% | 2,258 |
| Jul 28, 2025 | 36.56 | 36.59 | 36.56 | 36.59 | 36.57 | 0.31% | 341 |
| Jul 25, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.46 | 0.31% | 121 |