Canada markets closed

Global X Clean Water ETF (AQWA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.53+0.19 (+1.08%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.5217.5817.5017.5317.531,213
May 02, 202417.2517.3517.2317.3517.351,200
May 01, 202417.0617.1517.0617.1517.151,100
Apr 30, 202417.1317.2217.0117.0117.011,900
Apr 29, 202417.1717.2817.1717.2217.222,300
Apr 26, 202417.1517.1517.0817.0817.08500
Apr 25, 202416.9417.0716.8317.0717.07800
Apr 24, 202417.0317.0717.0117.0117.01600
Apr 23, 202416.9317.0916.9317.0817.082,300
Apr 22, 202416.8016.8816.8016.8816.881,800
Apr 19, 202416.8016.8016.7916.7916.79400
Apr 18, 202416.7516.7516.7516.7516.75300
Apr 17, 202416.6616.6716.5716.6316.631,100
Apr 16, 202416.5716.5816.5716.5816.58400
Apr 15, 202417.0017.0016.6216.7316.731,800
Apr 12, 202416.8516.8916.7716.8516.851,700
Apr 11, 202416.8917.0416.8916.9616.96900
Apr 10, 202417.0117.0216.8916.9916.994,100
Apr 09, 202417.2417.9217.2017.3317.336,100
Apr 08, 202417.3317.3317.2517.2917.291,600
Apr 05, 202417.1917.2317.1917.2317.23500
Apr 04, 202417.2517.2517.2517.2517.25300
Apr 03, 202417.3317.3617.3117.3117.313,100
Apr 02, 202417.3317.3317.2617.2617.26500
Apr 01, 202417.5817.5817.3217.3317.332,000
Mar 28, 202417.4917.5017.4417.4917.491,200
Mar 27, 202417.2617.4317.2617.4317.431,000
Mar 26, 202417.3117.3117.2517.2817.281,500
Mar 25, 202417.4517.4617.3417.3417.342,900
Mar 22, 202417.4217.4317.4217.4317.43900
Mar 21, 202417.4617.5517.4617.5417.544,500
Mar 20, 202417.1217.3117.1217.3117.313,200
Mar 19, 202417.0317.1717.0117.1717.17500
Mar 18, 202417.0017.0016.9316.9316.93400
Mar 15, 202416.9717.0016.9716.9916.99900
Mar 14, 202417.0917.0916.8817.0017.002,000
Mar 13, 202416.9917.0916.9917.0917.09900
Mar 12, 202416.9916.9916.9616.9616.961,300
Mar 11, 202417.0317.0316.9217.0017.002,900
Mar 08, 202417.1217.1517.0517.0517.051,800
Mar 07, 202416.9717.0516.9717.0317.031,700
Mar 06, 202416.8816.9716.8416.9216.924,600
Mar 05, 202416.9816.9816.7716.7716.771,100
Mar 04, 202416.9517.1116.9517.0417.044,500
Mar 01, 202416.8116.9516.8116.9316.934,900
Feb 29, 202416.8116.8116.7916.8016.801,800
Feb 28, 202416.7216.8016.7216.7916.791,200
Feb 27, 202416.7516.7516.7516.7516.75300
Feb 26, 202416.7116.7116.6116.6116.611,600
Feb 23, 202416.6816.7016.6716.7016.704,400
Feb 22, 202416.6316.6716.6316.6716.671,700
Feb 21, 202416.5516.5516.5016.5316.532,800
Feb 20, 202416.6516.6516.5216.6516.654,300
Feb 16, 202416.6016.6916.5816.6116.6115,300
Feb 15, 202416.5716.6016.5716.6016.601,200
Feb 14, 202416.3116.3616.0916.3616.363,900
Feb 13, 202416.2716.2716.2216.2716.27400
Feb 12, 202416.4016.5416.4016.5116.512,900
Feb 09, 202416.3216.3916.3216.3816.381,400
Feb 08, 202416.1516.2716.1516.2716.271,700
Feb 07, 202416.0616.1716.0616.1416.141,600
Feb 06, 202415.9915.9915.9915.9915.99100
Feb 05, 202415.8015.8015.6515.6715.671,200
Feb 02, 202415.8615.9815.8315.9615.961,400
Feb 01, 202415.9216.0115.9216.0116.011,300
Jan 31, 202415.9315.9315.7915.7915.79400
Jan 30, 202415.9115.9615.8315.9315.934,600
Jan 29, 202415.8215.9415.7815.9415.945,000
Jan 26, 202415.9315.9615.8015.8815.885,200
Jan 25, 202415.8215.8715.7315.8715.875,200
Jan 24, 202416.0716.0715.6715.7515.757,900
Jan 23, 202416.0116.0115.8815.9215.924,900
Jan 22, 202415.9216.0115.9215.9915.994,900
Jan 19, 202415.8915.8915.7115.8515.857,500
Jan 18, 202415.7815.8315.7115.8015.808,200
Jan 17, 202415.8215.8515.7115.7615.763,200
Jan 16, 202416.0216.0315.8915.9715.974,500
Jan 12, 202416.1416.1616.0416.0816.083,700
Jan 11, 202416.0816.1215.9816.0016.002,100
Jan 10, 202415.9916.0615.9916.0616.0652,700
Jan 09, 202415.8615.9415.8615.9015.904,400
Jan 08, 202415.8416.0115.8416.0116.013,800
Jan 05, 202415.9115.9315.6015.8515.853,000
Jan 04, 202415.9315.9715.9015.9215.922,400
Jan 03, 202416.0016.0215.9515.9715.974,900
Jan 02, 202416.2516.2516.0916.1316.133,800
Dec 29, 202316.4016.4016.3316.3616.36500
Dec 28, 202316.4516.4516.4016.4216.421,300
Dec 28, 20230.143 Dividend
Dec 27, 202316.6016.6116.6016.6116.47600
Dec 26, 202316.5016.5516.4916.5516.401,100
Dec 22, 202316.3416.5616.3416.4716.332,800
Dec 21, 202316.2916.3116.2916.3116.171,500
Dec 20, 202316.3416.3716.2116.2116.071,300
Dec 19, 202316.2516.3316.2516.3116.175,200
Dec 18, 202316.1416.1916.0916.1916.052,100
Dec 15, 202316.2816.3216.1616.2016.063,700
Dec 14, 202316.2416.4316.2416.3616.222,000
Dec 13, 202315.9216.1715.9016.1716.032,000
Dec 12, 202315.7915.8615.7915.8515.71800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...