Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
63.19
-0.24 (-0.38%)
At close: Sep 18, 2026, 4:00 PM EDT
63.23
+0.04 (0.06%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CGW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.09 | 63.25 | 62.93 | 63.19 | 63.19 | -0.38% | 18,283 |
| Sep 17, 2026 | 63.87 | 63.87 | 63.33 | 63.43 | 63.43 | 0.21% | 16,289 |
| Sep 16, 2026 | 63.24 | 63.62 | 63.00 | 63.30 | 63.30 | 0.46% | 28,627 |
| Sep 15, 2026 | 63.09 | 63.33 | 62.84 | 63.01 | 63.01 | -0.33% | 26,018 |
| Sep 14, 2026 | 62.98 | 63.33 | 62.77 | 63.22 | 63.22 | -0.43% | 20,673 |
| Sep 11, 2026 | 63.93 | 63.97 | 63.33 | 63.49 | 63.49 | 0.06% | 20,414 |
| Sep 10, 2026 | 63.79 | 63.88 | 63.32 | 63.45 | 63.45 | -1.00% | 18,193 |
| Sep 9, 2026 | 64.57 | 64.57 | 63.94 | 64.09 | 64.09 | -0.74% | 21,669 |
| Sep 8, 2026 | 64.59 | 65.00 | 64.51 | 64.57 | 64.57 | -0.10% | 15,717 |
| Sep 4, 2026 | 64.50 | 64.90 | 64.50 | 64.64 | 64.63 | -0.05% | 17,448 |
| Sep 3, 2026 | 64.60 | 64.80 | 64.32 | 64.67 | 64.67 | 0.73% | 22,074 |
| Sep 2, 2026 | 63.99 | 64.38 | 63.86 | 64.20 | 64.20 | 0.61% | 11,214 |
| Sep 1, 2026 | 64.53 | 64.61 | 63.80 | 63.81 | 63.81 | -1.66% | 42,213 |
| Aug 31, 2026 | 65.05 | 65.05 | 64.77 | 64.89 | 64.89 | -0.52% | 21,303 |
| Aug 28, 2026 | 65.47 | 65.47 | 64.81 | 65.23 | 65.23 | -0.20% | 21,183 |
| Aug 27, 2026 | 65.40 | 65.43 | 65.06 | 65.36 | 65.36 | -0.57% | 15,822 |
| Aug 26, 2026 | 65.75 | 65.97 | 65.57 | 65.74 | 65.74 | 0.20% | 12,669 |
| Aug 25, 2026 | 65.74 | 65.74 | 65.42 | 65.61 | 65.61 | 0.26% | 27,772 |
| Aug 24, 2026 | 65.16 | 65.54 | 65.13 | 65.44 | 65.44 | 0.52% | 40,430 |
| Aug 21, 2026 | 65.12 | 65.27 | 65.00 | 65.10 | 65.10 | 0.37% | 15,499 |
| Aug 20, 2026 | 65.15 | 65.21 | 64.73 | 64.86 | 64.86 | -0.74% | 15,792 |
| Aug 19, 2026 | 65.09 | 65.58 | 65.09 | 65.34 | 65.34 | 1.22% | 34,577 |
| Aug 18, 2026 | 64.91 | 64.91 | 64.55 | 64.55 | 64.55 | -0.55% | 18,406 |
| Aug 17, 2026 | 65.27 | 65.27 | 64.81 | 64.91 | 64.91 | -0.79% | 22,130 |
| Aug 14, 2026 | 65.55 | 65.55 | 65.19 | 65.43 | 65.43 | -0.30% | 12,272 |
| Aug 13, 2026 | 65.79 | 65.90 | 65.45 | 65.63 | 65.63 | -0.30% | 16,740 |
| Aug 12, 2026 | 66.27 | 66.33 | 65.73 | 65.83 | 65.82 | -0.40% | 16,637 |
| Aug 11, 2026 | 65.98 | 66.48 | 65.70 | 66.09 | 66.09 | 0.17% | 14,976 |
| Aug 10, 2026 | 66.38 | 66.38 | 65.80 | 65.98 | 65.98 | -1.14% | 18,526 |
| Aug 7, 2026 | 66.56 | 67.01 | 66.49 | 66.74 | 66.74 | 0.23% | 13,643 |
| Aug 6, 2026 | 67.00 | 67.00 | 66.40 | 66.59 | 66.59 | -0.25% | 16,938 |
| Aug 5, 2026 | 66.96 | 66.96 | 66.55 | 66.76 | 66.76 | 0.68% | 17,603 |
| Aug 4, 2026 | 65.62 | 66.46 | 65.39 | 66.31 | 66.31 | 1.59% | 17,337 |
| Aug 3, 2026 | 65.33 | 65.67 | 65.01 | 65.27 | 65.27 | 0.46% | 42,557 |
| Jul 31, 2026 | 65.09 | 65.18 | 64.53 | 64.97 | 64.97 | -0.04% | 13,380 |
| Jul 30, 2026 | 65.06 | 65.66 | 64.56 | 65.00 | 65.00 | 0.52% | 22,101 |
| Jul 29, 2026 | 65.45 | 65.45 | 64.48 | 64.66 | 64.66 | -1.43% | 16,749 |
| Jul 28, 2026 | 65.10 | 66.13 | 64.83 | 65.60 | 65.60 | 1.47% | 28,066 |
| Jul 27, 2026 | 64.98 | 65.18 | 64.53 | 64.65 | 64.65 | -0.03% | 57,401 |
| Jul 24, 2026 | 64.61 | 64.94 | 64.48 | 64.67 | 64.67 | 0.09% | 25,883 |
| Jul 23, 2026 | 64.46 | 64.62 | 64.27 | 64.61 | 64.61 | -0.77% | 18,971 |
| Jul 22, 2026 | 64.79 | 65.11 | 64.79 | 65.11 | 65.11 | 0.90% | 14,538 |
| Jul 21, 2026 | 65.00 | 65.00 | 64.40 | 64.53 | 64.53 | -0.98% | 23,745 |
| Jul 20, 2026 | 65.93 | 65.93 | 64.94 | 65.17 | 65.17 | -0.90% | 38,374 |
| Jul 17, 2026 | 66.21 | 66.67 | 65.74 | 65.76 | 65.76 | -0.24% | 23,067 |
| Jul 16, 2026 | 65.00 | 66.16 | 65.00 | 65.92 | 65.92 | 0.89% | 14,940 |
| Jul 15, 2026 | 65.51 | 65.70 | 65.19 | 65.34 | 65.34 | -0.58% | 31,605 |
| Jul 14, 2026 | 65.53 | 66.07 | 65.51 | 65.72 | 65.72 | 0.66% | 20,733 |
| Jul 13, 2026 | 65.74 | 66.06 | 65.10 | 65.29 | 65.29 | -0.46% | 28,188 |
| Jul 10, 2026 | 65.28 | 65.91 | 65.28 | 65.60 | 65.60 | 1.43% | 36,865 |