Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
NASDAQ: QOWZ · Real-Time Price · USD
35.47
-0.72 (-1.99%)
At close: Aug 1, 2025, 4:00 PM
35.56
+0.09 (0.25%)
After-hours: Aug 1, 2025, 4:15 PM EDT
QOWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.56 | 35.64 | 35.47 | 35.56 | 35.56 | -1.74% | 1,636 |
| Jul 31, 2025 | 36.58 | 36.58 | 36.19 | 36.19 | 36.19 | -0.59% | 718 |
| Jul 30, 2025 | 36.47 | 36.56 | 36.40 | 36.40 | 36.40 | -0.38% | 1,199 |
| Jul 29, 2025 | 36.59 | 36.59 | 36.54 | 36.54 | 36.54 | -0.13% | 2,258 |
| Jul 28, 2025 | 36.56 | 36.59 | 36.56 | 36.59 | 36.59 | 0.31% | 341 |
| Jul 25, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.31% | 121 |
| Jul 24, 2025 | 36.31 | 36.36 | 36.31 | 36.36 | 36.36 | 0.83% | 259 |
| Jul 23, 2025 | 36.01 | 36.06 | 36.00 | 36.06 | 36.06 | 1.12% | 341 |
| Jul 22, 2025 | 35.56 | 35.66 | 35.55 | 35.66 | 35.66 | 0.20% | 553 |
| Jul 21, 2025 | 35.77 | 35.77 | 35.59 | 35.59 | 35.59 | 0.06% | 495 |
| Jul 18, 2025 | 35.51 | 35.57 | 35.51 | 35.57 | 35.57 | -0.31% | 309 |
| Jul 17, 2025 | 35.44 | 35.68 | 35.44 | 35.68 | 35.68 | 1.10% | 3,315 |
| Jul 16, 2025 | 35.04 | 35.30 | 35.04 | 35.30 | 35.30 | 0.04% | 2,015 |
| Jul 15, 2025 | 35.48 | 35.48 | 35.28 | 35.28 | 35.28 | -0.15% | 625 |
| Jul 14, 2025 | 35.24 | 35.35 | 35.24 | 35.33 | 35.33 | 0.39% | 1,250 |
| Jul 11, 2025 | 35.34 | 35.34 | 35.19 | 35.19 | 35.19 | -1.03% | 671 |
| Jul 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.55% | 5,700 |
| Jul 9, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.53% | 133 |
| Jul 8, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.14% | 97 |
| Jul 7, 2025 | 35.70 | 35.70 | 35.52 | 35.52 | 35.52 | -0.59% | 1,650 |
| Jul 3, 2025 | 35.18 | 35.73 | 35.18 | 35.73 | 35.73 | 1.06% | 1,930 |
| Jul 2, 2025 | 35.38 | 35.38 | 35.25 | 35.35 | 35.35 | 0.01% | 1,641 |
| Jul 1, 2025 | 35.26 | 35.40 | 35.21 | 35.35 | 35.35 | -0.56% | 2,861 |
| Jun 30, 2025 | 35.40 | 35.57 | 35.37 | 35.55 | 35.55 | 1.22% | 3,327 |
| Jun 27, 2025 | 35.37 | 35.39 | 35.02 | 35.12 | 35.12 | 0.20% | 2,244 |
| Jun 26, 2025 | 34.93 | 35.07 | 34.93 | 35.05 | 35.05 | 0.81% | 1,620 |
| Jun 25, 2025 | 34.78 | 34.78 | 34.53 | 34.77 | 34.77 | -0.56% | 4,923 |
| Jun 24, 2025 | 34.79 | 34.96 | 34.79 | 34.96 | 34.96 | 1.64% | 4,227 |
| Jun 23, 2025 | 34.04 | 34.40 | 33.95 | 34.40 | 34.40 | 1.18% | 6,321 |
| Jun 20, 2025 | 33.98 | 34.00 | 33.93 | 34.00 | 33.96 | -0.38% | 438 |
| Jun 18, 2025 | 34.29 | 34.34 | 34.13 | 34.13 | 34.10 | -0.58% | 491 |
| Jun 17, 2025 | 34.51 | 34.51 | 34.33 | 34.33 | 34.29 | -0.87% | 1,666 |
| Jun 16, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.59 | 1.60% | 310 |
| Jun 13, 2025 | 34.50 | 34.50 | 34.09 | 34.09 | 34.05 | -2.25% | 526 |
| Jun 12, 2025 | 34.77 | 34.87 | 34.70 | 34.87 | 34.83 | 0.26% | 992 |
| Jun 11, 2025 | 34.78 | 34.88 | 34.67 | 34.78 | 34.74 | 0.06% | 674 |
| Jun 10, 2025 | 34.65 | 34.76 | 34.62 | 34.76 | 34.72 | 0.58% | 3,084 |
| Jun 9, 2025 | 34.62 | 34.67 | 34.56 | 34.56 | 34.52 | -0.19% | 879 |
| Jun 6, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.59 | 0.70% | 62 |
| Jun 5, 2025 | 34.46 | 34.74 | 34.11 | 34.38 | 34.35 | -0.15% | 1,238 |
| Jun 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.40 | 0.38% | 455 |
| Jun 3, 2025 | 33.94 | 34.31 | 33.94 | 34.31 | 34.27 | 1.15% | 1,085 |
| Jun 2, 2025 | 33.60 | 33.92 | 33.60 | 33.92 | 33.88 | 1.12% | 219 |
| May 30, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.51 | -0.27% | 25 |
| May 29, 2025 | 33.69 | 33.69 | 33.63 | 33.63 | 33.60 | 0.45% | 1,432 |
| May 28, 2025 | 33.71 | 33.83 | 33.48 | 33.48 | 33.45 | -0.82% | 7,044 |
| May 27, 2025 | 33.72 | 33.79 | 33.72 | 33.76 | 33.72 | 2.11% | 720 |
| May 23, 2025 | 33.16 | 33.27 | 33.06 | 33.06 | 33.03 | -0.70% | 2,338 |
| May 22, 2025 | 33.32 | 33.44 | 33.27 | 33.29 | 33.26 | 0.10% | 1,283 |
| May 21, 2025 | 33.81 | 33.81 | 33.26 | 33.26 | 33.23 | -1.95% | 413 |