Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
19.36
+0.02 (0.08%)
Sep 15, 2025, 4:00 PM EDT - Market closed
AQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.33 | 19.40 | 19.28 | 19.36 | 19.36 | 0.08% | 2,197 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.34 | 19.34 | 19.34 | -1.15% | 2,949 |
| Sep 11, 2025 | 19.63 | 19.63 | 19.37 | 19.57 | 19.57 | 1.68% | 1,008 |
| Sep 10, 2025 | 19.60 | 19.60 | 19.24 | 19.24 | 19.24 | -0.22% | 2,052 |
| Sep 9, 2025 | 19.74 | 19.74 | 19.19 | 19.28 | 19.28 | -3.00% | 6,577 |
| Sep 8, 2025 | 20.27 | 20.27 | 19.82 | 19.88 | 19.88 | -0.60% | 5,813 |
| Sep 5, 2025 | 20.01 | 20.05 | 19.97 | 20.00 | 20.00 | 0.98% | 1,604 |
| Sep 4, 2025 | 19.62 | 19.81 | 19.62 | 19.81 | 19.81 | 1.75% | 2,333 |
| Sep 3, 2025 | 19.52 | 19.52 | 19.40 | 19.47 | 19.47 | -0.18% | 6,052 |
| Sep 2, 2025 | 19.58 | 19.58 | 19.42 | 19.50 | 19.50 | -1.51% | 5,998 |
| Aug 29, 2025 | 19.89 | 19.97 | 19.80 | 19.80 | 19.80 | -0.70% | 4,603 |
| Aug 28, 2025 | 20.01 | 20.01 | 19.86 | 19.94 | 19.94 | -0.35% | 3,630 |
| Aug 27, 2025 | 19.86 | 20.01 | 19.80 | 20.01 | 20.01 | 0.68% | 18,526 |
| Aug 26, 2025 | 19.91 | 19.91 | 19.84 | 19.88 | 19.88 | -0.04% | 3,591 |
| Aug 25, 2025 | 20.11 | 20.11 | 19.88 | 19.88 | 19.88 | -0.60% | 6,866 |
| Aug 22, 2025 | 20.00 | 20.03 | 19.98 | 20.00 | 20.00 | 2.12% | 5,530 |
| Aug 21, 2025 | 19.71 | 19.71 | 19.59 | 19.59 | 19.59 | -0.60% | 3,786 |
| Aug 20, 2025 | 20.00 | 20.00 | 19.67 | 19.71 | 19.71 | -0.11% | 7,812 |
| Aug 19, 2025 | 19.67 | 19.77 | 19.67 | 19.73 | 19.73 | 0.16% | 1,453 |
| Aug 18, 2025 | 19.72 | 19.74 | 19.62 | 19.70 | 19.70 | 0.39% | 6,824 |
| Aug 15, 2025 | 19.69 | 19.69 | 19.62 | 19.62 | 19.62 | -0.34% | 914 |
| Aug 14, 2025 | 19.78 | 19.78 | 19.63 | 19.69 | 19.69 | -1.05% | 2,499 |
| Aug 13, 2025 | 19.71 | 19.89 | 19.71 | 19.89 | 19.89 | 1.28% | 2,952 |
| Aug 12, 2025 | 19.57 | 19.65 | 19.57 | 19.64 | 19.64 | 1.64% | 1,111 |
| Aug 11, 2025 | 19.34 | 19.34 | 19.23 | 19.33 | 19.33 | 0.14% | 1,013 |
| Aug 8, 2025 | 19.40 | 19.40 | 19.29 | 19.30 | 19.30 | -0.06% | 2,229 |
| Aug 7, 2025 | 19.22 | 19.34 | 19.22 | 19.31 | 19.31 | 0.74% | 5,501 |
| Aug 6, 2025 | 19.17 | 19.26 | 19.17 | 19.17 | 19.17 | -0.26% | 2,224 |
| Aug 5, 2025 | 19.15 | 19.24 | 19.15 | 19.22 | 19.22 | 0.23% | 3,370 |
| Aug 4, 2025 | 19.09 | 19.21 | 19.09 | 19.18 | 19.18 | 0.69% | 2,685 |
| Aug 1, 2025 | 18.98 | 19.05 | 18.87 | 19.04 | 19.04 | 0.07% | 2,689 |
| Jul 31, 2025 | 18.95 | 19.04 | 18.95 | 19.03 | 19.03 | 1.01% | 2,687 |
| Jul 30, 2025 | 18.95 | 18.95 | 18.84 | 18.84 | 18.84 | -0.11% | 393 |
| Jul 29, 2025 | 18.80 | 18.86 | 18.78 | 18.86 | 18.86 | 0.34% | 2,068 |
| Jul 28, 2025 | 19.04 | 19.04 | 18.77 | 18.80 | 18.80 | -0.50% | 3,867 |
| Jul 25, 2025 | 19.07 | 19.07 | 18.85 | 18.89 | 18.89 | -0.84% | 5,687 |
| Jul 24, 2025 | 19.07 | 19.09 | 19.05 | 19.05 | 19.05 | -0.39% | 938 |
| Jul 23, 2025 | 19.20 | 19.20 | 19.05 | 19.13 | 19.13 | -0.05% | 2,333 |
| Jul 22, 2025 | 19.04 | 19.14 | 19.04 | 19.13 | 19.13 | 0.26% | 4,367 |
| Jul 21, 2025 | 19.17 | 19.17 | 19.09 | 19.09 | 19.09 | 0.05% | 3,755 |
| Jul 18, 2025 | 19.08 | 19.08 | 19.04 | 19.08 | 19.08 | 0.13% | 677 |
| Jul 17, 2025 | 18.88 | 19.05 | 18.88 | 19.05 | 19.05 | 0.83% | 2,560 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.72 | 18.89 | 18.89 | 0.07% | 2,065 |
| Jul 15, 2025 | 19.10 | 19.10 | 18.88 | 18.88 | 18.88 | -1.15% | 2,077 |
| Jul 14, 2025 | 19.09 | 19.10 | 19.01 | 19.10 | 19.10 | 0.05% | 1,672 |
| Jul 11, 2025 | 19.09 | 19.12 | 19.09 | 19.09 | 19.09 | -0.78% | 1,278 |
| Jul 10, 2025 | 19.30 | 19.32 | 19.24 | 19.24 | 19.24 | 0.31% | 1,640 |
| Jul 9, 2025 | 19.22 | 19.22 | 19.08 | 19.18 | 19.18 | 0.29% | 2,024 |
| Jul 8, 2025 | 18.97 | 19.14 | 18.97 | 19.12 | 19.12 | 0.53% | 4,471 |
| Jul 7, 2025 | 19.18 | 19.23 | 19.02 | 19.02 | 19.02 | -1.08% | 1,474 |