Skip to main content
Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
17.08
+0.03 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

AQWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.9417.3016.9417.0817.080.18%19,944
Dec 19, 202417.0817.1617.0517.0517.050.24%3,595
Dec 18, 202417.6817.6817.0117.0117.01-3.95%6,659
Dec 17, 202417.7517.8117.6617.7117.71-0.34%1,508
Dec 16, 202417.8517.9317.7717.7717.77-0.42%1,228
Dec 13, 202417.8217.8517.7917.8517.85-0.86%2,573
Dec 12, 202418.0818.0817.9318.0018.00-0.66%2,237
Dec 11, 202418.1318.1518.0818.1218.120.22%3,957
Dec 10, 202418.2118.2118.0018.0818.08-1.90%4,010
Dec 9, 202418.3818.4518.3818.4318.430.93%1,642
Dec 6, 202418.3018.4218.2318.2618.26-0.87%4,101
Dec 5, 202418.4018.4218.3718.4218.420.11%935
Dec 4, 202418.4118.4318.4018.4018.40-0.81%1,437
Dec 3, 202418.5618.5618.5518.5518.551.03%221
Dec 2, 202418.3418.3618.2818.3618.360.11%1,564
Nov 29, 202418.3418.4218.3018.3418.34-0.06%1,275
Nov 27, 202418.4118.4118.3418.3518.350.17%806
Nov 26, 202418.4418.4418.2218.3218.32-0.33%1,862
Nov 25, 202418.3318.4718.3318.3818.380.60%1,821
Nov 22, 202418.1618.2718.1618.2718.271.22%524
Nov 21, 202417.9918.1617.9518.0518.050.51%3,874
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