Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
17.47
+0.19 (1.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.60 | 17.60 | 17.57 | 17.59 | 17.59 | -0.20% | 986 |
| Apr 24, 2025 | 17.33 | 17.62 | 17.33 | 17.62 | 17.62 | 1.97% | 718 |
| Apr 23, 2025 | 17.48 | 17.48 | 17.28 | 17.28 | 17.28 | -0.17% | 407 |
| Apr 22, 2025 | 17.18 | 17.36 | 17.12 | 17.31 | 17.31 | 2.30% | 3,524 |
| Apr 21, 2025 | 17.16 | 17.16 | 16.75 | 16.92 | 16.92 | -0.80% | 3,913 |
| Apr 17, 2025 | 16.98 | 17.21 | 16.98 | 17.06 | 17.06 | 1.32% | 1,062 |
| Apr 16, 2025 | 16.96 | 16.96 | 16.80 | 16.84 | 16.84 | -1.20% | 2,072 |
| Apr 15, 2025 | 17.29 | 17.29 | 16.99 | 17.04 | 17.04 | -0.06% | 1,720 |
| Apr 14, 2025 | 17.34 | 17.34 | 16.87 | 17.05 | 17.05 | 1.01% | 3,013 |
| Apr 11, 2025 | 16.65 | 16.88 | 16.50 | 16.88 | 16.88 | 2.20% | 1,495 |
| Apr 10, 2025 | 16.55 | 16.58 | 16.15 | 16.52 | 16.52 | -0.97% | 4,232 |
| Apr 9, 2025 | 15.53 | 16.68 | 15.53 | 16.68 | 16.68 | 5.89% | 2,322 |
| Apr 8, 2025 | 16.20 | 16.20 | 15.67 | 15.75 | 15.75 | -0.96% | 2,798 |
| Apr 7, 2025 | 16.12 | 16.16 | 15.59 | 15.90 | 15.90 | -2.39% | 4,679 |
| Apr 4, 2025 | 16.99 | 16.99 | 16.26 | 16.29 | 16.29 | -4.15% | 9,317 |
| Apr 3, 2025 | 17.04 | 17.06 | 16.97 | 17.00 | 17.00 | -1.09% | 2,592 |
| Apr 2, 2025 | 17.02 | 17.35 | 17.01 | 17.18 | 17.18 | 0.64% | 13,251 |
| Apr 1, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.40% | 130 |
| Mar 31, 2025 | 16.99 | 17.04 | 16.98 | 17.01 | 17.01 | 0.03% | 2,307 |
| Mar 28, 2025 | 17.12 | 17.12 | 16.98 | 17.00 | 17.00 | -0.58% | 2,206 |
| Mar 27, 2025 | 17.07 | 17.10 | 17.07 | 17.10 | 17.10 | -0.18% | 654 |
| Mar 26, 2025 | 17.06 | 17.16 | 17.06 | 17.13 | 17.13 | 0.24% | 2,414 |
| Mar 25, 2025 | 17.07 | 17.12 | 17.04 | 17.09 | 17.09 | 0.52% | 1,100 |
| Mar 24, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 1,161 |
| Mar 21, 2025 | 16.96 | 16.96 | 16.87 | 16.90 | 16.90 | -1.17% | 2,275 |
| Mar 20, 2025 | 17.10 | 17.11 | 17.08 | 17.10 | 17.10 | -0.23% | 1,113 |
| Mar 19, 2025 | 17.08 | 17.21 | 17.04 | 17.14 | 17.14 | 0.22% | 8,824 |
| Mar 18, 2025 | 17.13 | 17.16 | 17.07 | 17.10 | 17.10 | -0.59% | 3,326 |
| Mar 17, 2025 | 17.06 | 17.28 | 17.06 | 17.21 | 17.21 | 0.79% | 2,792 |
| Mar 14, 2025 | 16.83 | 17.07 | 16.83 | 17.07 | 17.07 | 1.91% | 5,272 |
| Mar 13, 2025 | 16.82 | 16.82 | 16.75 | 16.75 | 16.75 | -0.56% | 3,728 |
| Mar 12, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -1.06% | 2,019 |
| Mar 11, 2025 | 17.23 | 17.23 | 17.01 | 17.03 | 17.03 | -1.44% | 3,605 |
| Mar 10, 2025 | 17.25 | 17.39 | 17.25 | 17.27 | 17.27 | -0.52% | 2,000 |
| Mar 7, 2025 | 17.08 | 17.39 | 17.08 | 17.36 | 17.36 | 1.62% | 1,409 |
| Mar 6, 2025 | 17.04 | 17.10 | 17.00 | 17.09 | 17.09 | -0.40% | 5,027 |
| Mar 5, 2025 | 17.00 | 17.22 | 17.00 | 17.16 | 17.16 | 0.52% | 1,298 |
| Mar 4, 2025 | 17.20 | 17.24 | 16.99 | 17.07 | 17.07 | -0.48% | 6,797 |
| Mar 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | 394 |
| Feb 28, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 1.17% | 392 |
| Feb 27, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.78% | 1,340 |
| Feb 26, 2025 | 17.29 | 17.29 | 17.24 | 17.24 | 17.24 | -0.35% | 1,606 |
| Feb 25, 2025 | 17.22 | 17.30 | 17.22 | 17.30 | 17.30 | 1.06% | 1,340 |
| Feb 24, 2025 | 17.14 | 17.22 | 17.11 | 17.11 | 17.11 | -0.51% | 1,847 |
| Feb 21, 2025 | 17.41 | 17.41 | 17.13 | 17.20 | 17.20 | -0.75% | 4,600 |
| Feb 20, 2025 | 17.42 | 17.42 | 17.30 | 17.33 | 17.33 | -0.64% | 4,125 |
| Feb 19, 2025 | 17.40 | 17.51 | 17.40 | 17.44 | 17.44 | -0.37% | 885 |
| Feb 18, 2025 | 17.43 | 17.52 | 17.43 | 17.51 | 17.51 | 0.43% | 2,096 |
| Feb 14, 2025 | 17.52 | 17.54 | 17.43 | 17.43 | 17.43 | -0.14% | 1,280 |
| Feb 13, 2025 | 17.39 | 17.49 | 17.37 | 17.46 | 17.46 | 0.70% | 1,039 |