Skip to main content
Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
17.20
-0.13 (-0.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

AQWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.4117.4117.1317.2017.20-0.75%4,600
Feb 20, 202517.4217.4217.3017.3317.33-0.64%4,125
Feb 19, 202517.4017.5117.4017.4417.44-0.37%885
Feb 18, 202517.4317.5217.4317.5117.510.43%2,096
Feb 14, 202517.5217.5417.4317.4317.43-0.14%1,280
Feb 13, 202517.3917.4917.3717.4617.460.70%1,039
Feb 12, 202517.2817.3317.2717.3317.33-0.65%4,209
Feb 11, 202517.3317.4517.3317.4517.451.31%1,168
Feb 10, 202517.2017.2217.2017.2217.220.74%513
Feb 7, 202517.2417.2417.0917.1017.10-1.01%2,547
Feb 6, 202517.2117.2717.2117.2717.270.05%2,239
Feb 5, 202517.2617.2617.1917.2617.260.54%916
Feb 4, 202517.1817.1817.1717.1717.17-0.23%2,196
Feb 3, 202517.1417.2117.1217.2117.21-0.18%705
Jan 31, 202517.2317.2417.2317.2417.24-0.34%1,748
Jan 30, 202517.4017.4017.3017.3017.300.93%449
Jan 29, 202517.2717.2717.1417.1417.14-0.35%1,332
Jan 28, 202517.3117.3117.1717.2017.20-0.86%1,485
Jan 27, 202517.0217.3517.0217.3517.351.94%3,544
Jan 24, 202517.0917.0917.0017.0217.02-1.05%1,220
Jan 23, 202517.2017.2017.1217.2017.20-782
Jan 22, 202517.2117.2117.2017.2017.20-0.92%728
Jan 21, 202517.2317.3617.2317.3617.361.64%1,942
Jan 17, 202517.1017.1417.0817.0817.080.53%2,059
Jan 16, 202516.8816.9916.8816.9916.990.65%1,999
Jan 15, 202516.9516.9516.8816.8816.881.66%1,119
Jan 14, 202516.4316.6116.4316.6116.611.39%4,991
Jan 13, 202516.1716.3816.1716.3816.380.66%2,504
Jan 10, 202516.4316.4316.2516.2716.27-1.45%4,096
Jan 8, 202516.4616.5816.3816.5116.51-0.60%4,467
Jan 7, 202516.7616.7616.6016.6116.61-0.24%1,708
Jan 6, 202516.7316.7916.6516.6516.65-0.77%2,708
Jan 3, 202516.7216.7816.7216.7816.780.72%1,193
Jan 2, 202516.8616.8616.6616.6616.66-1.01%1,122
Dec 31, 202417.2417.2416.8216.8316.83-0.12%1,078
Dec 30, 202416.8816.8816.7916.8516.85-1.38%2,794
Dec 27, 202417.0517.1017.0117.0916.93-0.84%2,601
Dec 26, 202417.2317.2317.2317.2317.080.17%340
Dec 24, 202417.1317.2017.1317.2017.050.58%508
Dec 23, 202417.0017.1316.9917.1016.950.12%2,139
Dec 20, 202416.9417.3016.9417.0816.930.18%19,944
Dec 19, 202417.0817.1617.0517.0516.900.24%3,595
Dec 18, 202417.6817.6817.0117.0116.86-3.95%6,659
Dec 17, 202417.7517.8117.6617.7117.55-0.34%1,508
Dec 16, 202417.8517.9317.7717.7717.61-0.42%1,228
Dec 13, 202417.8217.8517.7917.8517.69-0.86%2,573
Dec 12, 202418.0818.0817.9318.0017.84-0.66%2,237
Dec 11, 202418.1318.1518.0818.1217.960.22%3,957
Dec 10, 202418.2118.2118.0018.0817.92-1.90%4,010
Dec 9, 202418.3818.4518.3818.4318.260.93%1,642
Dec 6, 202418.3018.4218.2318.2618.10-0.87%4,101
Dec 5, 202418.4018.4218.3718.4218.250.11%935
Dec 4, 202418.4118.4318.4018.4018.24-0.81%1,437
Dec 3, 202418.5618.5618.5518.5518.381.03%221
Dec 2, 202418.3418.3618.2818.3618.200.11%1,564
Nov 29, 202418.3418.4218.3018.3418.18-0.06%1,275
Nov 27, 202418.4118.4118.3418.3518.190.17%806
Nov 26, 202418.4418.4418.2218.3218.16-0.33%1,862
Nov 25, 202418.3318.4718.3318.3818.220.60%1,821
Nov 22, 202418.1618.2718.1618.2718.111.22%524
Nov 21, 202417.9918.1617.9518.0517.890.51%3,874
Nov 20, 202418.0018.0017.8817.9617.80-0.29%3,410
Nov 19, 202417.8818.0117.8818.0117.85-0.11%1,291
Nov 18, 202417.9418.0517.9418.0317.870.78%2,267
Nov 15, 202417.8617.9317.8317.8917.73-0.06%2,690
Nov 14, 202418.0318.0317.8617.9017.74-0.44%1,853
Nov 13, 202417.9818.0117.9817.9817.82-443
Nov 12, 202417.9517.9817.9517.9817.82-1.64%922
Nov 11, 202418.2818.3218.2318.2818.121.22%11,297
Nov 8, 202418.1218.1718.0618.0617.90-1.15%1,261
Nov 7, 202418.3318.3318.2218.2718.110.38%1,566
Nov 6, 202418.2618.2818.1618.2018.041.11%1,120
Nov 5, 202417.8118.0017.8118.0017.842.10%1,754
Nov 4, 202417.6317.6317.6317.6317.470.86%222
Nov 1, 202417.6417.6617.4817.4817.32-0.91%975
Oct 31, 202417.6417.6417.6417.6417.48-0.79%202
Oct 30, 202417.7717.7817.7617.7817.620.11%1,193
Oct 29, 202417.7917.8817.7617.7617.60-0.95%2,589
Oct 28, 202418.0218.0217.9317.9317.770.45%1,650
Oct 25, 202418.0018.0017.8517.8517.69-0.83%1,585
Oct 24, 202418.0018.0018.0018.0017.84-0.06%474
Oct 23, 202418.0118.0118.0118.0117.85-0.50%641
Oct 22, 202418.1018.1018.1018.1017.94-0.93%243
Oct 21, 202418.4218.4218.2718.2718.11-1.00%3,124
Oct 18, 202418.4718.5118.4418.4618.290.35%866
Oct 17, 202418.5818.8618.3918.3918.23-0.97%3,102
Oct 16, 202418.5218.5718.5218.5718.401.11%290
Oct 15, 202418.5218.5518.3718.3718.20-0.51%1,240
Oct 14, 202418.2618.4718.2618.4618.291.65%906
Oct 11, 202418.1618.1818.1618.1618.000.06%750
Oct 10, 202418.1418.1518.0918.1517.990.11%1,767
Oct 9, 202418.0218.1418.0218.1317.970.11%763
Oct 8, 202418.1018.1418.1018.1117.95-0.66%737
Oct 7, 202418.2018.2318.1918.2318.07-0.05%732
Oct 4, 202418.1718.2418.1718.2418.080.33%927
Oct 3, 202418.4218.4218.1818.1818.02-1.31%681
Oct 2, 202418.4118.4218.4118.4218.26-0.10%1,174
Oct 1, 202418.4818.5518.4118.4418.27-0.38%4,296
Sep 30, 202418.4618.5118.3918.5118.340.49%1,503
Sep 27, 202418.4318.4318.4218.4218.25-0.05%332