Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
NASDAQ: QOWZ · Real-Time Price · USD
36.42
+0.35 (0.97%)
At close: Dec 5, 2025, 4:00 PM EST
36.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
QOWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.97% | 76 |
| Dec 4, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.59% | 84 |
| Dec 3, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.85 | 0.59% | 93 |
| Dec 2, 2025 | 35.70 | 35.70 | 35.64 | 35.64 | 35.64 | 0.48% | 298 |
| Dec 1, 2025 | 35.51 | 35.66 | 35.47 | 35.47 | 35.47 | -0.59% | 1,377 |
| Nov 28, 2025 | 35.69 | 35.69 | 35.65 | 35.68 | 35.68 | 0.37% | 662 |
| Nov 26, 2025 | 35.45 | 35.58 | 35.43 | 35.55 | 35.55 | 0.07% | 678 |
| Nov 25, 2025 | 34.93 | 35.53 | 34.93 | 35.53 | 35.53 | 1.31% | 1,628 |
| Nov 24, 2025 | 35.06 | 35.10 | 35.06 | 35.07 | 35.07 | 1.01% | 3,758 |
| Nov 21, 2025 | 34.40 | 34.72 | 34.40 | 34.72 | 34.71 | 1.09% | 312 |
| Nov 20, 2025 | 34.84 | 34.84 | 34.34 | 34.34 | 34.34 | -1.34% | 671 |
| Nov 19, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.30% | 80 |
| Nov 18, 2025 | 34.76 | 34.78 | 34.69 | 34.70 | 34.70 | -0.36% | 4,391 |
| Nov 17, 2025 | 34.80 | 34.83 | 34.80 | 34.83 | 34.83 | -1.45% | 252 |
| Nov 14, 2025 | 35.04 | 35.35 | 35.04 | 35.34 | 35.34 | 0.28% | 1,169 |
| Nov 13, 2025 | 35.20 | 35.25 | 35.17 | 35.25 | 35.25 | -1.58% | 1,892 |
| Nov 12, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.13% | 21 |
| Nov 11, 2025 | 35.75 | 35.89 | 35.75 | 35.86 | 35.86 | -0.19% | 686 |
| Nov 10, 2025 | 35.64 | 35.93 | 35.59 | 35.93 | 35.92 | 1.33% | 1,349 |
| Nov 7, 2025 | 35.17 | 35.45 | 34.94 | 35.45 | 35.45 | 0.26% | 1,964 |
| Nov 6, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -2.04% | 96 |
| Nov 5, 2025 | 36.22 | 36.22 | 36.10 | 36.10 | 36.10 | 0.22% | 415 |
| Nov 4, 2025 | 36.12 | 36.12 | 36.00 | 36.02 | 36.02 | -0.97% | 1,337 |
| Nov 3, 2025 | 36.17 | 36.37 | 36.17 | 36.37 | 36.37 | -0.27% | 374 |
| Oct 31, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.02% | 148 |
| Oct 30, 2025 | 36.68 | 36.68 | 36.45 | 36.48 | 36.48 | -1.09% | 1,041 |
| Oct 29, 2025 | 37.15 | 37.15 | 36.88 | 36.88 | 36.88 | -1.01% | 966 |
| Oct 28, 2025 | 37.11 | 37.26 | 37.11 | 37.26 | 37.26 | 0.28% | 385 |
| Oct 27, 2025 | 37.21 | 37.22 | 37.09 | 37.15 | 37.15 | 0.48% | 3,329 |
| Oct 24, 2025 | 36.88 | 37.00 | 36.88 | 36.98 | 36.98 | 0.52% | 2,017 |
| Oct 23, 2025 | 36.48 | 36.80 | 36.48 | 36.79 | 36.79 | 0.45% | 3,407 |
| Oct 22, 2025 | 36.71 | 36.71 | 36.62 | 36.62 | 36.62 | -0.84% | 1,989 |
| Oct 21, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.97% | 31 |
| Oct 20, 2025 | 36.45 | 36.58 | 36.45 | 36.58 | 36.58 | 1.20% | 570 |
| Oct 17, 2025 | 36.03 | 36.14 | 36.03 | 36.14 | 36.14 | 0.62% | 846 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.86 | 35.92 | 35.92 | -0.13% | 1,533 |
| Oct 15, 2025 | 36.37 | 36.37 | 35.89 | 35.97 | 35.97 | 0.05% | 4,678 |
| Oct 14, 2025 | 35.83 | 35.96 | 35.70 | 35.95 | 35.95 | -0.73% | 6,849 |
| Oct 13, 2025 | 36.16 | 36.21 | 36.06 | 36.21 | 36.21 | 1.93% | 2,691 |
| Oct 10, 2025 | 35.77 | 35.77 | 35.53 | 35.53 | 35.53 | -2.71% | 275 |
| Oct 9, 2025 | 36.62 | 36.63 | 36.51 | 36.52 | 36.52 | -0.56% | 1,046 |
| Oct 8, 2025 | 36.73 | 36.73 | 36.65 | 36.72 | 36.72 | 0.45% | 771 |
| Oct 7, 2025 | 36.47 | 36.56 | 36.45 | 36.56 | 36.56 | -0.75% | 721 |
| Oct 6, 2025 | 36.69 | 36.84 | 36.69 | 36.84 | 36.84 | 0.14% | 1,134 |
| Oct 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.78 | -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 |