Skip to main content
Global X Clean Water ETF (AQWA)
NASDAQ: AQWA · Real-Time Price · USD
20.82
-0.07 (-0.36%)
At close: Feb 27, 2026, 4:00 PM EST
21.00
+0.18 (0.89%)
After-hours: Feb 27, 2026, 7:29 PM EST

AQWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.8920.8920.5420.7820.78-0.55%34,580
Feb 26, 202620.8520.9220.6520.8920.890.44%32,328
Feb 25, 202620.8720.8820.5520.8020.800.13%35,979
Feb 24, 202620.5720.8020.5720.7820.781.43%34,250
Feb 23, 202620.6220.6820.3920.4920.49-0.45%54,080
Feb 20, 202620.5620.7120.4820.5820.58-0.04%52,102
Feb 19, 202620.5620.6520.4620.5920.59-0.24%112,516
Feb 18, 202620.7620.7620.5820.6420.63-0.27%39,115
Feb 17, 202620.7920.7920.5220.6920.69-0.72%76,599
Feb 13, 202620.6920.9120.6020.8420.840.99%48,062
Feb 12, 202620.6220.8320.6120.6420.640.56%33,599
Feb 11, 202620.5320.6120.4520.5220.520.36%23,363
Feb 10, 202620.3120.5120.3120.4520.450.38%12,978
Feb 9, 202620.3920.4620.3220.3720.37-0.12%89,762
Feb 6, 202620.2820.4220.2020.4020.401.64%57,033
Feb 5, 202620.1120.2019.7520.0720.07-0.40%23,930
Feb 4, 202620.0720.2119.9520.1520.151.23%41,538
Feb 3, 202620.0620.2919.8719.9019.90-0.59%102,990
Feb 2, 202619.9120.0819.9120.0220.020.60%70,938
Jan 30, 202619.8819.9519.7019.9019.90-0.25%94,036
Jan 29, 202619.9020.0019.7819.9519.951.04%119,560
Jan 28, 202619.8719.8719.4919.7519.75-0.78%537,520
Jan 27, 202619.9919.9919.8819.9019.90-0.11%3,445
Jan 26, 202619.8619.9719.8619.9219.920.36%7,738
Jan 23, 202619.9519.9519.7919.8519.85-0.48%4,811
Jan 22, 202619.8219.9619.8019.9519.950.73%4,190
Jan 21, 202619.4919.8019.4919.8019.801.98%29,643
Jan 20, 202619.6619.7319.3919.4219.42-1.91%8,873
Jan 16, 202619.6719.8519.6719.8019.800.68%13,651
Jan 15, 202619.4919.6919.4919.6619.661.29%6,342
Jan 14, 202619.3319.4219.2819.4119.410.67%8,514
Jan 13, 202619.3219.3519.2219.2819.28-0.49%7,882
Jan 12, 202619.3419.4619.3319.3819.38-0.05%4,469
Jan 9, 202619.2919.4019.2519.3819.380.85%4,674
Jan 8, 202618.8919.2218.8919.2219.221.61%3,769
Jan 7, 202619.1919.1918.9218.9218.92-1.16%6,358
Jan 6, 202619.0719.2018.9119.1419.140.65%5,650
Jan 5, 202618.9519.1018.9219.0119.010.35%8,137
Jan 2, 202618.8718.9818.7718.9518.950.94%19,288
Dec 31, 202518.9918.9918.7618.7718.77-1.09%15,211
Dec 30, 202519.0719.0718.9818.9818.98-1.17%6,435
Dec 29, 202519.2119.2319.1519.2019.03-0.03%3,659
Dec 26, 202519.2719.2919.1619.2119.03-0.23%4,625
Dec 24, 202519.2519.2919.2019.2519.080.31%3,057
Dec 23, 202519.2419.2419.1419.1919.020.15%3,909
Dec 22, 202519.0719.1919.0319.1618.990.62%3,223
Dec 19, 202519.0519.0719.0419.0418.87-0.17%2,121
Dec 18, 202519.0319.2519.0319.0818.900.39%5,228
Dec 17, 202519.1719.1719.0019.0018.83-0.28%3,531
Dec 16, 202519.1819.1919.0219.0518.88-0.80%6,413
Dec 15, 202519.2719.2719.1219.2119.030.30%4,498
Dec 12, 202519.2319.2319.1019.1518.98-0.16%11,534
Dec 11, 202519.1319.2519.1319.1819.010.78%6,060
Dec 10, 202518.7819.0818.7819.0318.861.35%7,797
Dec 9, 202519.0219.0318.7818.7818.61-1.40%6,668
Dec 8, 202519.2719.2719.0519.0518.87-0.68%9,813
Dec 5, 202519.3019.3219.1819.1819.00-0.62%15,965
Dec 4, 202519.4319.4619.2619.3019.12-0.60%4,116
Dec 3, 202519.3719.4419.3519.4119.240.53%37,626
Dec 2, 202519.2819.3419.2819.3119.140.29%2,844
Dec 1, 202519.2519.4019.2219.2519.08-0.35%24,800
Nov 28, 202519.3619.3719.2819.3219.15-0.18%5,693
Nov 26, 202519.2619.4419.2619.3619.180.60%4,796
Nov 25, 202518.9619.2618.9619.2419.071.50%14,370
Nov 24, 202518.8818.9818.8418.9518.780.39%22,660
Nov 21, 202518.5418.9318.5318.8818.712.21%32,068
Nov 20, 202518.7018.7418.4518.4718.31-0.71%161,626
Nov 19, 202518.6418.7018.5318.6118.44-0.45%74,869
Nov 18, 202518.7718.7718.6018.6918.52-0.83%560,627
Nov 17, 202519.2119.2118.8218.8518.68-1.80%203,526
Nov 14, 202519.3019.3419.1919.1919.02-0.77%58,652
Nov 13, 202519.5919.5919.3319.3419.17-1.26%34,350
Nov 12, 202519.5319.6419.5319.5919.410.13%102,468
Nov 11, 202519.5119.6019.4619.5619.380.20%25,033
Nov 10, 202519.6019.6219.4319.5219.340.36%70,644
Nov 7, 202519.4219.4719.3519.4519.28-0.25%42,828
Nov 6, 202519.7319.7819.4519.5019.32-0.98%207,262
Nov 5, 202519.5319.8319.5219.6919.511.13%247,930
Nov 4, 202519.3419.4919.3419.4719.300.26%48,996
Nov 3, 202519.4819.4819.3119.4219.25-0.51%70,201
Oct 31, 202519.5019.6719.3919.5219.34-0.19%368,721
Oct 30, 202519.6919.7719.5119.5619.38-0.50%47,948
Oct 29, 202519.8619.9219.5719.6619.48-0.99%26,407
Oct 28, 202519.7019.9119.6019.8519.67-0.47%67,800
Oct 27, 202520.0420.0419.8919.9519.77-0.23%9,776
Oct 24, 202519.9920.0519.9419.9919.810.50%10,450
Oct 23, 202519.8619.9019.7819.8919.710.65%13,061
Oct 22, 202519.8519.9419.7619.7619.58-0.42%10,965
Oct 21, 202519.7619.8919.7319.8519.67-0.08%7,569
Oct 20, 202519.6519.8819.6319.8619.681.29%32,740
Oct 17, 202519.5419.6519.5019.6119.430.07%43,128
Oct 16, 202519.6719.7319.5819.5919.42-0.26%14,374
Oct 15, 202519.6519.7019.5119.6519.470.65%35,258
Oct 14, 202519.1919.6819.1519.5219.341.35%40,111
Oct 13, 202519.2219.3419.2219.2619.090.50%80,211
Oct 10, 202519.5119.5419.1319.1718.99-1.49%56,792
Oct 9, 202519.7919.7919.3819.4619.28-0.60%157,707
Oct 8, 202519.5119.6719.4719.5719.400.32%450,254
Oct 7, 202519.6019.6019.5019.5119.34-0.46%1,885
Oct 6, 202519.6119.6119.5519.6019.420.15%3,013