Advertisement
U.S. markets closed

Global X Clean Water ETF (AQWA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
17.04+0.11 (+0.65%)
At close: 03:58PM EST
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202416.9517.1116.9517.0417.044,533
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
Dec 11, 202315.7115.7915.7115.7915.651,600
Dec 08, 202315.7215.7315.7115.7315.591,600
Dec 07, 202315.6715.6715.6715.6715.54300
Dec 06, 202315.7215.7215.6315.6815.55500
Dec 05, 202315.5115.5815.5115.5815.45600
Dec 04, 202315.6415.6415.5815.6015.471,000
Dec 01, 202315.5815.6315.5815.6315.50300
Nov 30, 202315.3915.4515.3915.4515.32500
Nov 29, 202315.3915.3915.3715.3715.24300
Nov 28, 202315.3715.4115.2215.3915.261,300
Nov 27, 202315.3315.4215.3315.4015.273,400
Nov 24, 202315.3215.3915.3215.3915.26700
Nov 22, 202315.2515.3115.2515.3115.17600
Nov 21, 202315.2215.2415.2215.2415.11500
Nov 20, 202315.2215.2215.2015.2115.08700
Nov 17, 202315.2215.2715.1815.2715.141,100
Nov 16, 202315.1915.2015.1915.2015.07500
Nov 15, 202315.2515.2515.1915.1915.061,800
Nov 14, 202314.9315.2314.9315.2315.094,100
Nov 13, 202314.6314.6514.6014.6514.53800
Nov 10, 202314.5914.6814.5914.6814.55500
Nov 09, 202314.6414.6414.5214.5214.39600
Nov 08, 202314.5514.5714.5514.5714.45500
Nov 07, 202314.6114.6214.5914.6014.47800
Nov 06, 202314.6114.6114.6114.6114.48-
Nov 03, 202314.5914.7614.5914.7614.632,300
Nov 02, 202314.3514.4114.3414.4114.29500
Nov 01, 202314.0114.1414.0114.1414.022,200
Oct 31, 202313.9713.9713.9713.9713.85200
Oct 30, 202313.8313.8613.7713.8613.74800
Oct 27, 202313.7013.7213.7013.7213.601,000
Oct 26, 202313.7713.8113.7713.8113.69400
Oct 25, 202313.6513.6513.6313.6313.51600
Oct 24, 202313.7613.7613.7513.7513.633,000
Oct 23, 202313.7313.8513.7213.7213.602,100
Oct 20, 202313.8113.8813.7713.7713.652,400
Oct 19, 202314.0114.0113.8213.8613.741,300
Oct 18, 202313.9413.9613.9413.9613.84400
Oct 17, 202314.4514.4514.4114.4114.29300
Oct 16, 202314.3214.3314.2314.3314.212,200
Oct 13, 202314.1514.1514.1114.1414.02400
Oct 12, 202314.4014.4014.2714.2714.151,100
Oct 11, 202314.3914.4714.3914.4714.34300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...