Skip to main content
Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
NASDAQ: QOWZ · Real-Time Price · USD
33.98
+0.17 (0.49%)
At close: Mar 9, 2026, 4:00 PM EDT
33.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT

QOWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.8433.8733.8233.8233.82-1.09%1,047
Mar 5, 202634.2034.2034.1934.1934.190.51%375
Mar 4, 202634.1434.1434.0234.0234.020.57%227
Mar 3, 202633.6533.8733.6533.8233.820.10%15,099
Mar 2, 202633.8133.8133.7533.7933.790.66%14,774
Feb 27, 202633.5233.5733.5233.5733.57-0.64%3,828
Feb 26, 202633.5133.7933.5133.7833.780.20%1,280
Feb 25, 202633.6733.7233.6733.7233.721.13%783
Feb 24, 202633.3733.3733.3333.3433.340.67%664
Feb 23, 202633.3533.3533.1233.1233.12-1.85%839
Feb 20, 202633.8433.8433.6233.7433.740.29%4,886
Feb 19, 202633.6433.6433.6433.6433.64-0.22%200
Feb 18, 202633.6533.7233.6533.7233.721.40%9,961
Feb 17, 202633.2533.2533.2533.2533.25-0.39%227
Feb 13, 202633.5433.5433.3633.3833.380.14%808
Feb 12, 202633.8933.8933.3433.3433.33-2.08%646
Feb 11, 202634.0934.0934.0434.0434.04-0.92%471
Feb 10, 202634.5534.5934.3634.3634.36-0.18%1,345
Feb 9, 202634.4334.4334.4234.4234.420.26%1,148
Feb 6, 202634.0634.3334.0634.3334.332.27%2,534
Feb 5, 202634.0934.0933.5733.5733.57-1.03%823
Feb 4, 202633.9434.0133.9133.9233.920.06%1,627
Feb 3, 202633.7933.9433.7633.9033.90-3.18%3,316
Feb 2, 202635.1035.1035.0135.0135.01-0.06%486
Jan 30, 202635.1935.1934.9735.0335.03-1.08%1,324
Jan 29, 202634.9335.4234.9335.4235.42-0.30%660
Jan 28, 202635.5035.5235.5035.5235.52-0.40%1,036
Jan 27, 202635.6136.0035.6135.6635.66-0.47%429
Jan 26, 202635.8335.8635.8335.8335.830.55%740
Jan 23, 202635.6435.6435.6435.6435.64-0.01%248
Jan 22, 202635.5335.6435.5335.6435.641.07%1,878
Jan 21, 202635.2135.3135.0235.2635.261.58%3,794
Jan 20, 202634.9934.9934.7134.7134.71-2.59%827
Jan 16, 202635.6235.7235.6235.6335.63-0.30%2,854
Jan 15, 202635.8735.9135.7435.7435.740.67%14,268
Jan 14, 202635.8435.8435.3735.5035.50-0.94%984
Jan 13, 202636.4136.4135.8435.8435.84-1.29%1,178
Jan 12, 202636.3536.3536.3136.3136.31-0.16%385
Jan 9, 202636.0836.4536.0836.3736.370.73%890
Jan 8, 202636.0936.1436.0936.1036.10-0.28%608
Jan 7, 202636.3436.3436.2036.2036.20-0.11%471
Jan 6, 202636.0536.2436.0536.2436.241.21%2,270
Jan 5, 202635.6935.9635.6935.8135.810.85%597
Jan 2, 202635.8535.8735.4935.5135.51-0.87%2,574
Dec 31, 202536.3036.3035.7835.8235.82-0.98%2,280
Dec 30, 202536.2336.2336.1836.1836.18-0.24%3,784
Dec 29, 202536.2136.2636.2136.2636.26-0.39%643
Dec 26, 202536.3436.4036.3436.4036.400.17%420
Dec 24, 202536.3136.3436.3136.3436.340.25%251
Dec 23, 202536.1236.2536.0636.2536.250.18%981
Dec 22, 202536.1836.2036.1636.1936.190.87%2,096
Dec 19, 202535.8735.8735.8735.8735.860.70%230
Dec 18, 202535.7435.7435.6335.6335.610.54%1,052
Dec 17, 202535.7135.7135.4435.4435.42-1.16%655
Dec 16, 202535.7335.8535.7335.8535.84-0.01%637
Dec 15, 202535.8935.8935.8535.8635.84-1.07%895
Dec 12, 202536.4536.4936.2536.2536.23-1.64%1,062
Dec 11, 202536.5536.8536.5536.8536.830.64%368
Dec 10, 202536.3536.6236.3536.6236.600.92%1,134
Dec 9, 202536.3336.3336.2836.2836.26-0.12%484
Dec 8, 202536.3336.3336.3336.3336.31-0.25%174
Dec 5, 202536.4236.4236.4236.4236.400.97%76
Dec 4, 202536.0736.0736.0736.0736.050.59%84
Dec 3, 202535.8635.8635.8635.8635.840.59%93
Dec 2, 202535.7035.7035.6435.6435.630.48%298
Dec 1, 202535.5135.6635.4735.4735.45-0.59%1,377
Nov 28, 202535.6935.6935.6535.6835.660.37%662
Nov 26, 202535.4535.5835.4335.5535.530.07%678
Nov 25, 202534.9335.5334.9335.5335.511.31%1,628
Nov 24, 202535.0635.1035.0635.0735.051.01%3,758
Nov 21, 202534.4034.7234.4034.7234.701.09%312
Nov 20, 202534.8434.8434.3434.3434.32-1.34%671
Nov 19, 202534.8134.8134.8134.8134.790.30%80
Nov 18, 202534.7634.7834.6934.7034.69-0.36%4,391
Nov 17, 202534.8034.8334.8034.8334.81-1.45%252
Nov 14, 202535.0435.3535.0435.3435.330.28%1,169
Nov 13, 202535.2035.2535.1735.2535.23-1.58%1,892
Nov 12, 202535.8135.8135.8135.8135.79-0.13%21
Nov 11, 202535.7535.8935.7535.8635.84-0.19%686
Nov 10, 202535.6435.9335.5935.9335.911.33%1,349
Nov 7, 202535.1735.4534.9435.4535.430.26%1,964
Nov 6, 202535.3635.3635.3635.3635.34-2.04%96
Nov 5, 202536.2236.2236.1036.1036.080.22%415
Nov 4, 202536.1236.1236.0036.0236.00-0.97%1,337
Nov 3, 202536.1736.3736.1736.3736.35-0.27%374
Oct 31, 202536.4736.4736.4736.4736.45-0.02%148
Oct 30, 202536.6836.6836.4536.4836.46-1.09%1,041
Oct 29, 202537.1537.1536.8836.8836.86-1.01%966
Oct 28, 202537.1137.2637.1137.2637.240.28%385
Oct 27, 202537.2137.2237.0937.1537.130.48%3,329
Oct 24, 202536.8837.0036.8836.9836.960.52%2,017
Oct 23, 202536.4836.8036.4836.7936.770.45%3,407
Oct 22, 202536.7136.7136.6236.6236.60-0.84%1,989
Oct 21, 202536.9336.9336.9336.9336.910.97%31
Oct 20, 202536.4536.5836.4536.5836.561.20%570
Oct 17, 202536.0336.1436.0336.1436.130.62%846
Oct 16, 202536.1036.1035.8635.9235.90-0.13%1,533
Oct 15, 202536.3736.3735.8935.9735.950.05%4,678
Oct 14, 202535.8335.9635.7035.9535.93-0.73%6,849
Oct 13, 202536.1636.2136.0636.2136.201.93%2,691