Global X Clean Water ETF (AQWA)

NASDAQ: AQWA · Real-Time Price · USD

19.54

+0.02 (0.10%)

At close: Jun 26, 2026, 4:00 PM EDT

20.00

+0.46 (2.35%)

After-hours: Jun 26, 2026, 4:35 PM EDT

AQWA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.63	19.63	19.48	19.54	19.54	0.10%	5,166
Jun 25, 2026	19.39	19.65	19.39	19.52	19.52	1.83%	3,852
Jun 24, 2026	18.98	19.21	18.98	19.17	19.17	1.68%	5,378
Jun 23, 2026	18.81	19.00	18.76	18.85	18.85	-0.81%	8,261
Jun 22, 2026	19.05	19.08	18.94	19.01	19.01	-0.72%	11,949
Jun 18, 2026	18.99	19.33	18.99	19.15	19.15	1.74%	44,135
Jun 17, 2026	19.14	19.28	18.80	18.82	18.82	-1.61%	6,672
Jun 16, 2026	19.06	19.15	19.01	19.13	19.13	0.82%	3,432
Jun 15, 2026	18.95	19.10	18.95	18.97	18.97	0.66%	24,157
Jun 12, 2026	18.83	18.87	18.70	18.85	18.85	0.64%	7,193
Jun 11, 2026	18.61	18.73	18.41	18.73	18.73	1.11%	5,986
Jun 10, 2026	18.82	18.85	18.51	18.52	18.52	-1.50%	4,457
Jun 9, 2026	18.76	18.84	18.64	18.80	18.80	1.43%	6,368
Jun 8, 2026	18.62	18.66	18.54	18.54	18.54	-0.28%	4,201
Jun 5, 2026	18.68	18.70	18.59	18.59	18.59	-0.45%	4,072
Jun 4, 2026	18.86	18.86	18.62	18.68	18.67	0.18%	5,530
Jun 3, 2026	18.60	18.71	18.59	18.64	18.64	0.06%	4,313
Jun 2, 2026	18.46	18.65	18.46	18.63	18.63	0.93%	4,388
Jun 1, 2026	18.69	18.69	18.37	18.46	18.46	-1.11%	15,294
May 29, 2026	18.72	18.73	18.65	18.67	18.67	-0.11%	9,502
May 28, 2026	18.72	18.79	18.65	18.69	18.68	-0.80%	21,096
May 27, 2026	18.83	18.93	18.83	18.84	18.84	-0.32%	9,871
May 26, 2026	18.87	18.93	18.82	18.90	18.90	1.18%	7,647
May 22, 2026	18.57	18.78	18.57	18.68	18.68	0.65%	5,890
May 21, 2026	18.35	18.61	18.35	18.56	18.56	0.35%	4,890
May 20, 2026	18.34	18.50	18.25	18.49	18.49	0.95%	25,479
May 19, 2026	18.44	18.44	18.27	18.32	18.32	-0.97%	5,513
May 18, 2026	18.46	18.55	18.41	18.50	18.50	0.08%	9,019
May 15, 2026	18.69	18.69	18.48	18.48	18.48	-2.30%	9,601
May 14, 2026	18.88	19.02	18.88	18.92	18.92	0.16%	8,897
May 13, 2026	18.91	18.92	18.82	18.89	18.89	-0.68%	3,372
May 12, 2026	19.03	19.09	18.95	19.02	19.02	-0.73%	6,252
May 11, 2026	19.17	19.25	19.14	19.16	19.16	0.16%	11,575
May 8, 2026	19.27	19.27	19.12	19.12	19.12	-0.03%	5,345
May 7, 2026	19.35	19.36	19.13	19.13	19.13	-0.81%	1,493
May 6, 2026	19.23	19.39	19.23	19.29	19.29	1.06%	14,836
May 5, 2026	19.11	19.16	19.05	19.09	19.09	0.37%	22,510
May 4, 2026	19.10	19.23	18.92	19.02	19.02	-1.17%	6,398
May 1, 2026	19.47	19.50	19.24	19.24	19.24	-1.33%	9,029
Apr 30, 2026	19.47	19.56	19.40	19.50	19.50	1.83%	6,626
Apr 29, 2026	19.41	19.41	19.14	19.15	19.15	-1.36%	6,151
Apr 28, 2026	19.76	19.76	19.40	19.42	19.42	-1.78%	8,962
Apr 27, 2026	19.70	19.97	19.51	19.77	19.77	0.29%	20,383
Apr 24, 2026	19.71	19.74	19.66	19.71	19.71	0.01%	4,067
Apr 23, 2026	19.56	19.79	19.56	19.71	19.71	0.81%	11,381
Apr 22, 2026	19.60	19.62	19.50	19.55	19.55	0.67%	3,261
Apr 21, 2026	19.61	19.61	19.42	19.42	19.42	-1.07%	2,197
Apr 20, 2026	19.59	19.68	19.56	19.63	19.63	0.03%	4,752
Apr 17, 2026	19.54	20.17	19.53	19.62	19.62	0.39%	16,128
Apr 16, 2026	19.66	19.66	19.54	19.55	19.55	-0.25%	5,555
Apr 15, 2026	19.92	19.92	19.58	19.60	19.60	-2.12%	10,977
Apr 14, 2026	19.98	20.07	19.98	20.02	20.02	0.23%	4,296
Apr 13, 2026	19.86	19.98	19.80	19.98	19.98	0.25%	7,492
Apr 10, 2026	19.97	20.02	19.92	19.93	19.93	-0.29%	3,204
Apr 9, 2026	19.74	20.06	19.72	19.98	19.98	1.23%	50,778
Apr 8, 2026	19.75	19.79	19.68	19.74	19.74	2.89%	9,760
Apr 7, 2026	19.17	19.27	19.14	19.19	19.19	-0.41%	5,841
Apr 6, 2026	19.17	19.39	19.11	19.27	19.27	0.73%	15,768
Apr 2, 2026	19.00	19.20	18.95	19.13	19.13	-0.47%	8,187
Apr 1, 2026	19.11	19.36	19.11	19.22	19.22	1.25%	8,714
Mar 31, 2026	18.79	19.00	18.72	18.98	18.98	1.97%	5,698
Mar 30, 2026	18.77	18.78	18.57	18.61	18.61	0.08%	12,537
Mar 27, 2026	18.70	18.76	18.59	18.60	18.60	-0.83%	14,151
Mar 26, 2026	18.88	19.02	18.75	18.75	18.75	-1.21%	10,682
Mar 25, 2026	19.03	19.03	18.78	18.98	18.98	1.12%	6,630
Mar 24, 2026	18.63	18.93	18.59	18.77	18.77	-	8,906
Mar 23, 2026	18.72	19.00	18.72	18.77	18.77	1.48%	10,409
Mar 20, 2026	18.76	18.76	18.41	18.50	18.50	-1.60%	28,928
Mar 19, 2026	18.68	18.90	18.40	18.80	18.80	-0.45%	31,753
Mar 18, 2026	19.17	19.17	18.86	18.88	18.88	-1.75%	12,298
Mar 17, 2026	19.39	19.39	19.13	19.22	19.22	0.08%	18,885
Mar 16, 2026	19.29	19.30	19.12	19.20	19.20	0.50%	17,030
Mar 13, 2026	19.23	19.29	19.05	19.10	19.10	-0.03%	39,587
Mar 12, 2026	19.24	19.30	19.08	19.11	19.11	-1.34%	19,944
Mar 11, 2026	19.39	19.39	19.22	19.37	19.37	-0.08%	13,695
Mar 10, 2026	19.55	19.69	19.39	19.39	19.39	-0.67%	58,025
Mar 9, 2026	19.20	19.60	18.96	19.52	19.51	0.28%	127,752
Mar 6, 2026	19.68	19.68	19.00	19.46	19.46	-2.17%	736,736
Mar 5, 2026	20.19	20.24	19.78	19.89	19.89	-2.56%	107,355
Mar 4, 2026	20.42	20.45	20.20	20.41	20.41	0.37%	29,691
Mar 3, 2026	20.26	20.43	19.89	20.34	20.34	-1.84%	82,001
Mar 2, 2026	20.60	20.79	20.50	20.72	20.72	-0.46%	64,579
Feb 27, 2026	20.89	20.89	20.54	20.82	20.82	-0.38%	34,632
Feb 26, 2026	20.85	20.92	20.65	20.89	20.89	0.44%	32,328
Feb 25, 2026	20.87	20.88	20.55	20.80	20.80	0.12%	35,979
Feb 24, 2026	20.57	20.80	20.57	20.78	20.78	1.43%	34,250
Feb 23, 2026	20.62	20.68	20.39	20.49	20.49	-0.45%	54,080
Feb 20, 2026	20.56	20.71	20.48	20.58	20.58	-0.04%	52,102
Feb 19, 2026	20.56	20.65	20.46	20.59	20.59	-0.24%	112,516
Feb 18, 2026	20.76	20.76	20.58	20.64	20.63	-0.27%	39,115
Feb 17, 2026	20.79	20.79	20.52	20.69	20.69	-0.72%	76,599
Feb 13, 2026	20.69	20.91	20.60	20.84	20.84	0.99%	48,062
Feb 12, 2026	20.62	20.83	20.61	20.64	20.64	0.56%	33,599
Feb 11, 2026	20.53	20.61	20.45	20.52	20.52	0.36%	23,363
Feb 10, 2026	20.31	20.51	20.31	20.45	20.45	0.38%	12,978
Feb 9, 2026	20.39	20.46	20.32	20.37	20.37	-0.12%	89,762
Feb 6, 2026	20.28	20.42	20.20	20.40	20.40	1.64%	57,033
Feb 5, 2026	20.11	20.20	19.75	20.07	20.07	-0.40%	23,930
Feb 4, 2026	20.07	20.21	19.95	20.15	20.15	1.23%	41,538
Feb 3, 2026	20.06	20.29	19.87	19.90	19.90	-0.59%	102,990