Global X Clean Water ETF (AQWA)

NASDAQ: AQWA · Real-Time Price · USD

19.42

-0.35 (-1.78%)

At close: Apr 28, 2026, 4:00 PM EDT

19.42

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

AQWA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.76	19.76	19.44	19.49	-	-1.40%	5,253
Apr 27, 2026	19.70	19.97	19.51	19.77	19.77	0.28%	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	1.98%	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	-0.82%	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	0.01%	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	-0.44%	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	0.13%	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
Feb 2, 2026	19.91	20.08	19.91	20.02	20.02	0.60%	70,938
Jan 30, 2026	19.88	19.95	19.70	19.90	19.90	-0.25%	94,036
Jan 29, 2026	19.90	20.00	19.78	19.95	19.95	1.04%	119,560
Jan 28, 2026	19.87	19.87	19.49	19.75	19.75	-0.78%	537,520
Jan 27, 2026	19.99	19.99	19.88	19.90	19.90	-0.11%	3,445
Jan 26, 2026	19.86	19.97	19.86	19.92	19.92	0.36%	7,738
Jan 23, 2026	19.95	19.95	19.79	19.85	19.85	-0.48%	4,811
Jan 22, 2026	19.82	19.96	19.80	19.95	19.95	0.73%	4,190
Jan 21, 2026	19.49	19.80	19.49	19.80	19.80	1.98%	29,643
Jan 20, 2026	19.66	19.73	19.39	19.42	19.42	-1.91%	8,873
Jan 16, 2026	19.67	19.85	19.67	19.80	19.80	0.68%	13,651
Jan 15, 2026	19.49	19.69	19.49	19.66	19.66	1.29%	6,342
Jan 14, 2026	19.33	19.42	19.28	19.41	19.41	0.67%	8,514
Jan 13, 2026	19.32	19.35	19.22	19.28	19.28	-0.49%	7,882
Jan 12, 2026	19.34	19.46	19.33	19.38	19.38	-0.05%	4,469
Jan 9, 2026	19.29	19.40	19.25	19.38	19.38	0.85%	4,674
Jan 8, 2026	18.89	19.22	18.89	19.22	19.22	1.61%	3,769
Jan 7, 2026	19.19	19.19	18.92	18.92	18.92	-1.16%	6,358
Jan 6, 2026	19.07	19.20	18.91	19.14	19.14	0.65%	5,650
Jan 5, 2026	18.95	19.10	18.92	19.01	19.01	0.35%	8,137
Jan 2, 2026	18.87	18.98	18.77	18.95	18.95	0.94%	19,288
Dec 31, 2025	18.99	18.99	18.76	18.77	18.77	-1.09%	15,211
Dec 30, 2025	19.07	19.07	18.98	18.98	18.98	-1.17%	6,435
Dec 29, 2025	19.21	19.23	19.15	19.20	19.03	-0.03%	3,659
Dec 26, 2025	19.27	19.29	19.16	19.21	19.03	-0.23%	4,625
Dec 24, 2025	19.25	19.29	19.20	19.25	19.08	0.31%	3,057
Dec 23, 2025	19.24	19.24	19.14	19.19	19.02	0.15%	3,909
Dec 22, 2025	19.07	19.19	19.03	19.16	18.99	0.62%	3,223
Dec 19, 2025	19.05	19.07	19.04	19.04	18.87	-0.17%	2,121
Dec 18, 2025	19.03	19.25	19.03	19.08	18.90	0.39%	5,228
Dec 17, 2025	19.17	19.17	19.00	19.00	18.83	-0.28%	3,531
Dec 16, 2025	19.18	19.19	19.02	19.05	18.88	-0.80%	6,413
Dec 15, 2025	19.27	19.27	19.12	19.21	19.03	0.30%	4,498
Dec 12, 2025	19.23	19.23	19.10	19.15	18.98	-0.16%	11,534
Dec 11, 2025	19.13	19.25	19.13	19.18	19.01	0.78%	6,060
Dec 10, 2025	18.78	19.08	18.78	19.03	18.86	1.35%	7,797
Dec 9, 2025	19.02	19.03	18.78	18.78	18.61	-1.40%	6,668
Dec 8, 2025	19.27	19.27	19.05	19.05	18.87	-0.68%	9,813
Dec 5, 2025	19.30	19.32	19.18	19.18	19.00	-0.62%	15,965
Dec 4, 2025	19.43	19.46	19.26	19.30	19.12	-0.60%	4,116
Dec 3, 2025	19.37	19.44	19.35	19.41	19.24	0.53%	37,626