Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
NASDAQ: QOWZ · Real-Time Price · USD
31.24
-0.20 (-0.64%)
Apr 2, 2025, 11:37 AM EDT - Market open
QOWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | -0.64% | 378 |
| Apr 1, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.45% | 378 |
| Mar 31, 2025 | 30.77 | 31.30 | 30.77 | 31.30 | 31.30 | 0.32% | 453 |
| Mar 28, 2025 | 31.60 | 31.65 | 31.14 | 31.20 | 31.20 | -2.23% | 1,776 |
| Mar 27, 2025 | 31.99 | 32.01 | 31.81 | 31.91 | 31.91 | -0.57% | 1,209 |
| Mar 26, 2025 | 32.34 | 32.34 | 31.99 | 32.09 | 32.09 | -1.19% | 1,355 |
| Mar 25, 2025 | 32.49 | 32.49 | 32.48 | 32.48 | 32.48 | 0.12% | 1,653 |
| Mar 24, 2025 | 32.40 | 32.51 | 32.40 | 32.44 | 32.44 | 1.82% | 4,644 |
| Mar 21, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.83 | -0.19% | 140 |
| Mar 20, 2025 | 31.90 | 32.17 | 31.90 | 31.92 | 31.89 | -0.38% | 7,357 |
| Mar 19, 2025 | 31.98 | 32.06 | 31.98 | 32.04 | 32.01 | 1.24% | 580 |
| Mar 18, 2025 | 31.72 | 31.72 | 31.64 | 31.65 | 31.62 | -1.20% | 1,848 |
| Mar 17, 2025 | 31.86 | 32.14 | 31.86 | 32.04 | 32.01 | 0.55% | 1,341 |
| Mar 14, 2025 | 31.73 | 31.86 | 31.73 | 31.86 | 31.83 | 3.03% | 469 |
| Mar 13, 2025 | 31.33 | 31.33 | 30.92 | 30.92 | 30.89 | -2.18% | 241 |
| Mar 12, 2025 | 31.92 | 31.92 | 31.61 | 31.61 | 31.58 | 1.05% | 8,220 |
| Mar 11, 2025 | 31.45 | 31.48 | 31.16 | 31.28 | 31.25 | -0.13% | 3,776 |
| Mar 10, 2025 | 31.51 | 31.55 | 31.24 | 31.32 | 31.29 | -3.15% | 3,285 |
| Mar 7, 2025 | 32.09 | 32.34 | 31.56 | 32.34 | 32.31 | 1.18% | 5,711 |
| Mar 6, 2025 | 32.19 | 32.19 | 31.94 | 31.96 | 31.93 | -2.45% | 1,663 |
| Mar 5, 2025 | 32.50 | 32.77 | 32.38 | 32.77 | 32.74 | 1.17% | 3,125 |
| Mar 4, 2025 | 32.45 | 32.45 | 32.04 | 32.39 | 32.36 | -0.78% | 3,203 |
| Mar 3, 2025 | 33.21 | 33.50 | 32.50 | 32.64 | 32.61 | -2.13% | 1,962 |
| Feb 28, 2025 | 32.95 | 33.35 | 32.85 | 33.35 | 33.32 | 1.50% | 3,065 |
| Feb 27, 2025 | 33.80 | 33.80 | 32.86 | 32.86 | 32.83 | -2.44% | 6,031 |
| Feb 26, 2025 | 33.74 | 33.90 | 33.60 | 33.68 | 33.65 | 1.19% | 2,816 |
| Feb 25, 2025 | 33.04 | 33.42 | 33.03 | 33.29 | 33.25 | -0.64% | 4,380 |
| Feb 24, 2025 | 34.02 | 34.02 | 33.46 | 33.50 | 33.47 | -0.86% | 6,128 |
| Feb 21, 2025 | 34.24 | 34.24 | 33.77 | 33.79 | 33.76 | -2.45% | 6,526 |
| Feb 20, 2025 | 34.83 | 34.83 | 34.46 | 34.64 | 34.61 | -0.52% | 5,738 |
| Feb 19, 2025 | 34.76 | 34.82 | 34.60 | 34.82 | 34.79 | 0.17% | 4,088 |
| Feb 18, 2025 | 34.97 | 34.97 | 34.70 | 34.76 | 34.73 | -0.32% | 8,884 |
| Feb 14, 2025 | 34.89 | 34.97 | 34.72 | 34.87 | 34.84 | 0.40% | 39,986 |
| Feb 13, 2025 | 34.66 | 34.78 | 34.49 | 34.73 | 34.70 | 0.29% | 45,413 |
| Feb 12, 2025 | 34.90 | 34.90 | 34.36 | 34.63 | 34.60 | -0.55% | 34,174 |
| Feb 11, 2025 | 34.76 | 34.88 | 34.70 | 34.82 | 34.79 | -0.11% | 21,013 |
| Feb 10, 2025 | 34.85 | 34.87 | 34.79 | 34.86 | 34.83 | 0.55% | 4,696 |
| Feb 7, 2025 | 34.99 | 34.99 | 34.66 | 34.67 | 34.64 | -0.52% | 3,943 |
| Feb 6, 2025 | 35.02 | 35.02 | 34.70 | 34.85 | 34.82 | -0.03% | 792 |
| Feb 5, 2025 | 34.46 | 34.86 | 34.46 | 34.86 | 34.83 | 1.47% | 1,175 |
| Feb 4, 2025 | 34.40 | 34.46 | 34.33 | 34.35 | 34.32 | 0.35% | 2,814 |
| Feb 3, 2025 | 33.51 | 34.36 | 33.51 | 34.23 | 34.20 | -0.02% | 2,518 |
| Jan 31, 2025 | 34.65 | 34.78 | 34.24 | 34.24 | 34.21 | -1.24% | 2,477 |
| Jan 30, 2025 | 34.47 | 34.67 | 34.47 | 34.67 | 34.64 | 1.40% | 5,602 |
| Jan 29, 2025 | 34.30 | 34.30 | 34.19 | 34.19 | 34.16 | -1.24% | 1,030 |
| Jan 28, 2025 | 34.13 | 34.70 | 34.13 | 34.62 | 34.59 | 1.54% | 3,138 |
| Jan 27, 2025 | 34.26 | 34.43 | 33.92 | 34.10 | 34.06 | -3.11% | 1,708 |
| Jan 24, 2025 | 35.47 | 35.47 | 35.11 | 35.19 | 35.16 | -0.28% | 5,020 |
| Jan 23, 2025 | 35.01 | 35.29 | 34.97 | 35.29 | 35.26 | 0.31% | 5,660 |
| Jan 22, 2025 | 35.13 | 35.33 | 35.13 | 35.18 | 35.15 | 0.98% | 3,988 |