Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
19.18
-0.12 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
19.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
AQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.30 | 19.32 | 19.18 | 19.18 | 19.18 | -0.60% | 15,965 |
| Dec 4, 2025 | 19.43 | 19.46 | 19.26 | 19.30 | 19.30 | -0.60% | 4,116 |
| Dec 3, 2025 | 19.37 | 19.44 | 19.35 | 19.41 | 19.41 | 0.53% | 37,626 |
| Dec 2, 2025 | 19.28 | 19.34 | 19.28 | 19.31 | 19.31 | 0.29% | 2,844 |
| Dec 1, 2025 | 19.25 | 19.40 | 19.22 | 19.25 | 19.25 | -0.35% | 24,800 |
| Nov 28, 2025 | 19.36 | 19.37 | 19.28 | 19.32 | 19.32 | -0.18% | 5,693 |
| Nov 26, 2025 | 19.26 | 19.44 | 19.26 | 19.36 | 19.36 | 0.60% | 4,796 |
| Nov 25, 2025 | 18.96 | 19.26 | 18.96 | 19.24 | 19.24 | 1.50% | 14,370 |
| Nov 24, 2025 | 18.88 | 18.98 | 18.84 | 18.95 | 18.95 | 0.39% | 22,660 |
| Nov 21, 2025 | 18.54 | 18.93 | 18.53 | 18.88 | 18.88 | 2.21% | 32,068 |
| Nov 20, 2025 | 18.70 | 18.74 | 18.45 | 18.47 | 18.47 | -0.71% | 161,626 |
| Nov 19, 2025 | 18.64 | 18.70 | 18.53 | 18.61 | 18.60 | -0.45% | 74,869 |
| Nov 18, 2025 | 18.77 | 18.77 | 18.60 | 18.69 | 18.69 | -0.83% | 560,627 |
| Nov 17, 2025 | 19.21 | 19.21 | 18.82 | 18.85 | 18.85 | -1.80% | 203,526 |
| Nov 14, 2025 | 19.30 | 19.34 | 19.19 | 19.19 | 19.19 | -0.77% | 58,652 |
| Nov 13, 2025 | 19.59 | 19.59 | 19.33 | 19.34 | 19.34 | -1.26% | 34,350 |
| Nov 12, 2025 | 19.53 | 19.64 | 19.53 | 19.59 | 19.59 | 0.13% | 102,468 |
| Nov 11, 2025 | 19.51 | 19.60 | 19.46 | 19.56 | 19.56 | 0.20% | 25,033 |
| Nov 10, 2025 | 19.60 | 19.62 | 19.43 | 19.52 | 19.52 | 0.36% | 70,644 |
| Nov 7, 2025 | 19.42 | 19.47 | 19.35 | 19.45 | 19.45 | -0.25% | 42,828 |
| Nov 6, 2025 | 19.73 | 19.78 | 19.45 | 19.50 | 19.50 | -0.98% | 207,262 |
| Nov 5, 2025 | 19.53 | 19.83 | 19.52 | 19.69 | 19.69 | 1.13% | 247,930 |
| Nov 4, 2025 | 19.34 | 19.49 | 19.34 | 19.47 | 19.47 | 0.26% | 48,996 |
| Nov 3, 2025 | 19.48 | 19.48 | 19.31 | 19.42 | 19.42 | -0.51% | 70,201 |
| Oct 31, 2025 | 19.50 | 19.67 | 19.39 | 19.52 | 19.52 | -0.19% | 368,721 |
| Oct 30, 2025 | 19.69 | 19.77 | 19.51 | 19.56 | 19.56 | -0.50% | 47,948 |
| Oct 29, 2025 | 19.86 | 19.92 | 19.57 | 19.66 | 19.66 | -0.99% | 26,407 |
| Oct 28, 2025 | 19.70 | 19.91 | 19.60 | 19.85 | 19.85 | -0.47% | 67,800 |
| Oct 27, 2025 | 20.04 | 20.04 | 19.89 | 19.95 | 19.95 | -0.23% | 9,776 |
| Oct 24, 2025 | 19.99 | 20.05 | 19.94 | 19.99 | 19.99 | 0.50% | 10,450 |
| Oct 23, 2025 | 19.86 | 19.90 | 19.78 | 19.89 | 19.89 | 0.65% | 13,061 |
| Oct 22, 2025 | 19.85 | 19.94 | 19.76 | 19.76 | 19.76 | -0.42% | 10,965 |
| Oct 21, 2025 | 19.76 | 19.89 | 19.73 | 19.85 | 19.85 | -0.08% | 7,569 |
| Oct 20, 2025 | 19.65 | 19.88 | 19.63 | 19.86 | 19.86 | 1.29% | 32,740 |
| Oct 17, 2025 | 19.54 | 19.65 | 19.50 | 19.61 | 19.61 | 0.07% | 43,128 |
| Oct 16, 2025 | 19.67 | 19.73 | 19.58 | 19.59 | 19.59 | -0.26% | 14,374 |
| Oct 15, 2025 | 19.65 | 19.70 | 19.51 | 19.65 | 19.65 | 0.65% | 35,258 |
| Oct 14, 2025 | 19.19 | 19.68 | 19.15 | 19.52 | 19.52 | 1.35% | 40,111 |
| Oct 13, 2025 | 19.22 | 19.34 | 19.22 | 19.26 | 19.26 | 0.50% | 80,211 |
| Oct 10, 2025 | 19.51 | 19.54 | 19.13 | 19.17 | 19.16 | -1.49% | 56,792 |
| Oct 9, 2025 | 19.79 | 19.79 | 19.38 | 19.46 | 19.46 | -0.60% | 157,707 |
| Oct 8, 2025 | 19.51 | 19.67 | 19.47 | 19.57 | 19.57 | 0.32% | 450,254 |
| Oct 7, 2025 | 19.60 | 19.60 | 19.50 | 19.51 | 19.51 | -0.46% | 1,885 |
| Oct 6, 2025 | 19.61 | 19.61 | 19.55 | 19.60 | 19.60 | 0.15% | 3,013 |
| Oct 3, 2025 | 19.55 | 19.58 | 19.55 | 19.57 | 19.57 | 0.57% | 1,978 |
| Oct 2, 2025 | 19.45 | 19.47 | 19.43 | 19.46 | 19.46 | 0.23% | 2,565 |
| Oct 1, 2025 | 19.47 | 19.47 | 19.39 | 19.42 | 19.42 | -0.21% | 2,404 |
| Sep 30, 2025 | 19.35 | 19.46 | 19.35 | 19.46 | 19.46 | 0.57% | 1,259 |
| Sep 29, 2025 | 19.38 | 19.38 | 19.33 | 19.35 | 19.35 | 0.31% | 757 |
| Sep 26, 2025 | 19.16 | 19.29 | 19.16 | 19.29 | 19.29 | 1.04% | 615 |