Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.398009950249 | 30.15 | 30.81 | 30.05 | 4930 | 30.35824628 | SP |
| 4 | 1.21 | 4.16379903648 | 29.06 | 30.81 | 27.97 | 3047 | 29.40728282 | SP |
| 12 | 1.32 | 4.55958549223 | 28.95 | 30.81 | 26.6884 | 3939 | 28.91836587 | SP |
| 26 | 5.15 | 20.5015923567 | 25.12 | 30.81 | 24.5 | 2723 | 28.60226862 | SP |
| 52 | 6.3 | 26.282853567 | 23.97 | 30.81 | 23.79 | 2636 | 28.40807033 | SP |
| 156 | 6.3 | 26.282853567 | 23.97 | 30.81 | 23.79 | 2636 | 28.40807033 | SP |
| 260 | 6.3 | 26.282853567 | 23.97 | 30.81 | 23.79 | 2636 | 28.40807033 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 30.27 | -0.09 | -0.29 | 30.36 | 30.36 | 30.15 | 22941 |
| 1718922900 | 30.3575 | -0.33 | -1.07 | 30.7881 | 30.81 | 30.3 | 3601 |
| 1718750100 | 30.6852 | 0.21 | 0.67 | 30.56 | 30.73 | 30.56 | 4171 |
| 1718663700 | 30.48 | 0.25 | 0.83 | 30.21 | 30.48 | 30.21 | 685 |
| 1718404500 | 30.23 | 0.24 | 0.79 | 30.15 | 30.23 | 30.05 | 11263 |
| 1718318100 | 29.9925 | 0.26 | 0.88 | 29.93 | 29.9925 | 29.79 | 1111 |
| 1718231700 | 29.73 | 0.43 | 1.47 | 29.7 | 29.81 | 29.7 | 1908 |
| 1718145300 | 29.3 | 0.05 | 0.17 | 29.26 | 29.3 | 29.18 | 421 |
| 1718058900 | 29.25 | 0.2 | 0.68 | 28.81 | 29.25 | 28.81 | 288 |
| 1717799700 | 29.0516 | -0.01 | -0.05 | 29.04 | 29.17 | 29.04 | 812 |
| 1717713300 | 29.065 | -0.06 | -0.21 | 29.29 | 29.29 | 28.96 | 7066 |
| 1717626900 | 29.1263 | 0.62 | 2.16 | 28.79 | 29.1263 | 28.63 | 906 |
| 1717540500 | 28.51 | 0.08 | 0.27 | 28.35 | 28.54 | 28.32 | 7393 |
| 1717454100 | 28.4341 | 0.09 | 0.31 | 28.5 | 28.51 | 28.34 | 455 |
| 1717194900 | 28.3454 | 0.19 | 0.66 | 28.275 | 28.3454 | 27.97 | 1969 |
| 1717108500 | 28.16 | -0.67 | -2.32 | 28.77 | 28.77 | 28.16 | 2859 |
| 1717022100 | 28.83 | -0.21 | -0.72 | 28.84 | 28.995 | 28.83 | 2515 |
| 1716935700 | 29.0402 | 0.05 | 0.18 | 29.02 | 29.09 | 28.99 | 6346 |
| 1716590100 | 28.9894 | 0.01 | 0.05 | 29.06 | 29.06 | 28.92 | 1081 |
| 1716503700 | 28.976 | 0.08 | 0.26 | 29.22 | 29.26 | 28.89 | 17406 |
| 1716417300 | 28.9003 | -0.06 | -0.20 | 28.97 | 29.065 | 28.82 | 13960 |
| 1716330900 | 28.957 | -0.16 | -0.56 | 28.92 | 28.957 | 28.8861 | 580 |
| 1716244500 | 29.12 | 0.23 | 0.80 | 28.84 | 29.12 | 28.84 | 5099 |
| 1715985300 | 28.89 | -0.06 | -0.22 | 29.04 | 29.04 | 28.84 | 100003 |
| 1715898900 | 28.9526 | -0.07 | -0.23 | 29.02 | 29.02 | 28.9526 | 461 |
| 1715812500 | 29.0201 | 0.54 | 1.88 | 29.01 | 29.0201 | 29 | 3468 |
| 1715726100 | 28.4848 | 0.16 | 0.56 | 28.41 | 28.4848 | 28.41 | 243 |
| 1715639700 | 28.3263 | -0.03 | -0.11 | 28.4002 | 28.4002 | 28.3263 | 274 |
| 1715380500 | 28.3581 | 0.27 | 0.96 | 28.33 | 28.45 | 28.33 | 3009 |
| 1715294100 | 28.0872 | 0.03 | 0.10 | 27.95 | 28.1199 | 27.94 | 7162 |
| 1715207700 | 28.06 | 0.02 | 0.07 | 28.03 | 28.06 | 27.98 | 951 |
| 1715121300 | 28.04 | -0.05 | -0.18 | 28.01 | 28.1103 | 28.01 | 943 |
| 1715034900 | 28.09 | 0.35 | 1.28 | 27.95 | 28.09 | 27.95 | 18 |
| 1714775700 | 27.7351 | 0.45 | 1.63 | 27.7699 | 27.85 | 27.7351 | 621 |
| 1714689300 | 27.289 | 0.15 | 0.57 | 27.1 | 27.32 | 27.1 | 148 |
| 1714602900 | 27.1347 | -0.25 | -0.92 | 27.15 | 27.505 | 27.1347 | 140 |
| 1714516500 | 27.3858 | -0.44 | -1.58 | 27.79 | 27.79 | 27.3858 | 261 |
| 1714430100 | 27.8257 | 0.08 | 0.27 | 27.76 | 27.8257 | 27.75 | 6207 |
| 1714170900 | 27.75 | 0.25 | 0.91 | 27.59 | 27.8 | 27.59 | 5 |
| 1714084500 | 27.5 | 0.05 | 0.19 | 27.42 | 27.5 | 27.42 | 108 |
| 1713998100 | 27.4473 | -0.01 | -0.05 | 27.42 | 27.4473 | 27.41 | 2307 |
| 1713911700 | 27.4601 | 0.45 | 1.67 | 27.44 | 27.4601 | 27.44 | 26 |
| 1713825300 | 27.01 | 0.32 | 1.21 | 26.85 | 27.13 | 26.85 | 648 |
| 1713566100 | 26.6884 | -0.43 | -1.60 | 27.01 | 27.01 | 26.6884 | 469 |
| 1713479700 | 27.1225 | -0.16 | -0.60 | 27.11 | 27.1225 | 27.11 | 168 |
| 1713393300 | 27.2859 | -0.32 | -1.14 | 27.37 | 27.37 | 27.2859 | 233 |
| 1713306900 | 27.6016 | 0.08 | 0.30 | 27.55 | 27.6016 | 27.55 | 171 |
| 1713220500 | 27.52 | -0.52 | -1.85 | 28.15 | 28.15 | 27.52 | 379 |
| 1712961300 | 28.04 | -0.5 | -1.76 | 28.34 | 28.34 | 28 | 74 |
| 1712874900 | 28.5419 | 0.28 | 1.00 | 28.175 | 28.5419 | 28.175 | 565 |
| 1712788500 | 28.2587 | -0.32 | -1.11 | 28.31 | 28.31 | 28.2587 | 153 |
| 1712702100 | 28.5747 | 0.05 | 0.16 | 28.83 | 28.83 | 28.5747 | 113 |
| 1712615700 | 28.5283 | 0 | 0.00 | 28.5283 | 28.5283 | 28.5283 | 22 |
| 1712356500 | 28.5278 | 0.41 | 1.45 | 28.4749 | 28.53 | 28.4749 | 313 |
| 1712270100 | 28.12 | -0.52 | -1.80 | 28.89 | 28.89 | 28.12 | 114 |
| 1712183700 | 28.6362 | -0 | -0.02 | 28.63 | 28.77 | 28.63 | 402 |
| 1712097300 | 28.6406 | -0.29 | -1.00 | 28.49 | 28.6406 | 28.49 | 321 |
| 1712010900 | 28.9304 | -0.1 | -0.36 | 28.95 | 28.95 | 28.86 | 2017 |
| 1711665300 | 29.0346 | 0.1 | 0.36 | 29.07 | 29.07 | 29.0137 | 275 |
| 1711578900 | 28.9307 | 0.15 | 0.53 | 28.81 | 28.9307 | 28.78 | 1438 |
| 1711492500 | 28.7775 | -0.13 | -0.45 | 29.14 | 29.14 | 28.7775 | 1154 |
| 1711406100 | 28.9078 | -0.15 | -0.52 | 29.5 | 29.5 | 28.9078 | 379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
