Skip to main content
Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
18.16
+0.20 (1.12%)
Nov 21, 2024, 12:50 PM EST - Market open

AQWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.0018.0017.8817.9617.96-0.29%3,410
Nov 19, 202417.8818.0117.8818.0118.01-0.11%1,291
Nov 18, 202417.9418.0517.9418.0318.030.78%2,267
Nov 15, 202417.8617.9317.8317.8917.89-0.06%2,690
Nov 14, 202418.0318.0317.8617.9017.90-0.44%1,853
Nov 13, 202417.9818.0117.9817.9817.98-443
Nov 12, 202417.9517.9817.9517.9817.98-1.64%922
Nov 11, 202418.2818.3218.2318.2818.281.22%11,297
Nov 8, 202418.1218.1718.0618.0618.06-1.15%1,261
Nov 7, 202418.3318.3318.2218.2718.270.38%1,566
Nov 6, 202418.2618.2818.1618.2018.201.11%1,120
Nov 5, 202417.8118.0017.8118.0018.002.10%1,754
Nov 4, 202417.6317.6317.6317.6317.630.86%222
Nov 1, 202417.6417.6617.4817.4817.48-0.91%975
Oct 31, 202417.6417.6417.6417.6417.64-0.79%202
Oct 30, 202417.7717.7817.7617.7817.780.11%1,193
Oct 29, 202417.7917.8817.7617.7617.76-0.95%2,589
Oct 28, 202418.0218.0217.9317.9317.930.45%1,650
Oct 25, 202418.0018.0017.8517.8517.85-0.83%1,585
Oct 24, 202418.0018.0018.0018.0018.00-0.06%474
Oct 23, 202418.0118.0118.0118.0118.01-0.50%641
Oct 22, 202418.1018.1018.1018.1018.10-0.93%243
Oct 21, 202418.4218.4218.2718.2718.27-1.00%3,124
Oct 18, 202418.4718.5118.4418.4618.460.35%866
Oct 17, 202418.5818.8618.3918.3918.39-0.97%3,102
Oct 16, 202418.5218.5718.5218.5718.571.11%290
Oct 15, 202418.5218.5518.3718.3718.37-0.51%1,240
Oct 14, 202418.2618.4718.2618.4618.461.65%906
Oct 11, 202418.1618.1818.1618.1618.160.06%750
Oct 10, 202418.1418.1518.0918.1518.150.11%1,767
Oct 9, 202418.0218.1418.0218.1318.130.11%763
Oct 8, 202418.1018.1418.1018.1118.11-0.66%737
Oct 7, 202418.2018.2318.1918.2318.23-0.05%732
Oct 4, 202418.1718.2418.1718.2418.240.33%927
Oct 3, 202418.4218.4218.1818.1818.18-1.31%681
Oct 2, 202418.4118.4218.4118.4218.42-0.10%1,174
Oct 1, 202418.4818.5518.4118.4418.44-0.38%4,296
Sep 30, 202418.4618.5118.3918.5118.510.49%1,503
Sep 27, 202418.4318.4318.4218.4218.42-0.05%332
Sep 26, 202418.4218.4318.3718.4318.431.49%771
Sep 25, 202418.2318.2318.1618.1618.16-0.87%481
Sep 24, 202418.2918.3218.2918.3218.320.46%323
Sep 23, 202418.2418.2418.2418.2418.240.65%126
Sep 20, 202418.2118.2118.1218.1218.12-1.15%1,883
Sep 19, 202418.3118.3318.2418.3318.331.16%2,124
Sep 18, 202418.1918.1918.0418.1218.12-0.06%3,152
Sep 17, 202418.0418.1618.0418.1318.130.71%2,093
Sep 16, 202417.9018.0017.9018.0018.001.28%380
Sep 13, 202417.8517.8517.7817.7817.781.11%1,273
Sep 12, 202417.4917.5817.4917.5817.580.49%283
Sep 11, 202417.2617.4917.2517.4917.490.02%1,021
Sep 10, 202417.4017.4917.4017.4917.490.29%2,239
Sep 9, 202417.4017.4417.4017.4417.441.19%730
Sep 6, 202417.2917.2917.2417.2417.24-0.75%603
Sep 5, 202417.4917.4917.3717.3717.37-0.60%1,293
Sep 4, 202417.5217.5617.4717.4717.47-1.00%2,582
Sep 3, 202417.9217.9517.6417.6517.65-2.13%1,420
Aug 30, 202417.9218.0317.8518.0318.030.51%1,004
Aug 29, 202417.9118.0417.2917.9417.940.33%19,760
Aug 28, 202417.9717.9817.8817.8817.88-0.61%720
Aug 27, 202417.9517.9917.9517.9917.99-0.61%1,474
Aug 26, 202418.1518.2118.0918.1018.100.06%4,331
Aug 23, 202418.0018.0918.0018.0918.091.69%986
Aug 22, 202417.8617.8617.7417.7917.79-0.50%738
Aug 21, 202417.7817.9217.7817.8817.880.79%7,106
Aug 20, 202417.8017.8017.6917.7417.74-0.50%1,658
Aug 19, 202417.7817.8717.6917.8317.830.39%3,988
Aug 16, 202417.7017.7617.7017.7617.760.11%314
Aug 15, 202417.6817.7417.6717.7417.741.20%912
Aug 14, 202417.5617.6017.5317.5317.53-0.62%2,999
Aug 13, 202417.5317.6417.5017.6417.642.32%385
Aug 12, 202417.1917.2417.1917.2417.24-0.59%525
Aug 9, 202417.2117.3817.2117.3417.340.01%3,149
Aug 8, 202417.1817.3417.1817.3417.340.78%2,372
Aug 7, 202417.4717.5117.2117.2117.21-0.55%2,966
Aug 6, 202417.1717.3817.1717.3017.300.29%3,287
Aug 5, 202418.6918.8017.0417.2517.25-3.09%6,167
Aug 2, 202417.9417.9417.4917.8017.80-0.97%6,474
Aug 1, 202418.1918.1917.9217.9817.98-1.18%2,646
Jul 31, 202418.2318.2318.1918.1918.191.00%515
Jul 30, 202418.1218.1218.0118.0118.01-0.66%2,762
Jul 29, 202418.2018.2018.1318.1318.13-0.58%2,398
Jul 26, 202417.9918.2617.9918.2418.241.83%3,688
Jul 25, 202417.9018.0717.9017.9117.910.43%2,555
Jul 24, 202417.9918.0017.8317.8317.83-0.75%1,820
Jul 23, 202417.9318.0317.9317.9717.97-0.19%2,286
Jul 22, 202417.8118.0017.8118.0018.001.52%910
Jul 19, 202417.8817.8817.6517.7317.73-0.51%3,923
Jul 18, 202418.0718.0717.8217.8217.82-1.33%898
Jul 17, 202418.1318.1718.0618.0618.06-0.41%3,036
Jul 16, 202417.9418.1417.9418.1418.142.52%993
Jul 15, 202417.7717.9217.6917.6917.69-0.39%1,365
Jul 12, 202417.8617.8717.7617.7617.760.68%1,036
Jul 11, 202417.4517.6617.4517.6417.642.49%1,715
Jul 10, 202417.0617.2117.0617.2117.211.24%1,707
Jul 9, 202416.9617.0116.9617.0017.000.09%1,496
Jul 8, 202416.9617.0316.9016.9916.990.46%2,628
Jul 5, 202416.8216.9116.7516.9116.910.28%1,834
Jul 3, 202416.9016.9016.8116.8616.860.90%1,157
Jul 2, 202416.6916.7116.6916.7116.71-0.03%4,022