Skip to main content

GX Clean Water ETF (NQ: AQWA )

17.73 -0.09 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.88 17.88 17.65 17.73 3,923 -0.09(-0.51%)
Jul 18, 2024 18.07 18.07 17.82 17.82 898 -0.24(-1.33%)
Jul 17, 2024 18.13 18.17 18.06 18.06 3,036 -0.08(-0.41%)
Jul 16, 2024 17.94 18.14 17.94 18.14 993 +0.45(+2.52%)
Jul 15, 2024 17.77 17.92 17.69 17.69 1,364 -0.07(-0.39%)
Jul 12, 2024 17.86 17.87 17.76 17.76 1,036 +0.12(+0.68%)
Jul 11, 2024 17.45 17.66 17.45 17.64 1,715 +0.43(+2.49%)
Jul 10, 2024 17.05 17.21 17.05 17.21 1,707 +0.21(+1.24%)
Jul 09, 2024 16.95 17.00 16.95 17.00 1,496 +0.02(+0.09%)
Jul 08, 2024 16.96 17.02 16.90 16.98 2,628 +0.08(+0.46%)
Jul 05, 2024 16.82 16.91 16.75 16.91 1,834 +0.05(+0.28%)
Jul 03, 2024 16.90 16.90 16.81 16.86 1,157 +0.15(+0.90%)
Jul 02, 2024 16.69 16.71 16.69 16.71 4,022 -0.00(-0.03%)
Jul 01, 2024 16.93 17.01 16.71 16.71 3,358 -0.23(-1.39%)
Jun 28, 2024 16.99 17.06 16.92 16.95 2,555 +0.08(+0.47%)
Jun 27, 2024 16.90 17.02 16.86 16.87 1,931 -0.03(-0.19%)
Jun 26, 2024 16.89 16.91 16.82 16.90 2,807 -0.06(-0.38%)
Jun 25, 2024 17.05 17.07 16.97 16.97 2,627 -0.31(-1.79%)
Jun 24, 2024 17.30 17.31 17.28 17.28 1,413 +0.10(+0.58%)
Jun 21, 2024 17.18 17.18 17.07 17.18 1,269 +0.08(+0.47%)
Jun 20, 2024 17.23 17.23 17.10 17.10 1,391 -0.20(-1.15%)
Jun 18, 2024 17.17 17.30 17.17 17.30 1,316 +0.14(+0.81%)
Jun 17, 2024 17.04 17.22 17.04 17.16 6,949 +0.03(+0.18%)
Jun 14, 2024 17.17 17.17 17.07 17.13 3,631 -0.23(-1.32%)
Jun 13, 2024 17.22 17.38 17.22 17.35 1,207 +0.08(+0.46%)
Jun 12, 2024 17.30 17.45 17.28 17.28 13,654 +0.28(+1.62%)
Jun 11, 2024 16.97 17.02 16.91 17.00 23,149 -0.04(-0.22%)
Jun 10, 2024 16.96 17.04 16.91 17.04 4,680 +0.08(+0.47%)
Jun 07, 2024 17.02 17.02 16.94 16.96 895 -0.13(-0.76%)
Jun 06, 2024 17.25 17.25 17.06 17.09 4,292 -0.17(-0.98%)
Jun 05, 2024 17.13 17.27 17.13 17.26 2,166 +0.13(+0.77%)
Jun 04, 2024 17.25 17.25 17.04 17.12 1,985 -0.17(-0.97%)
Jun 03, 2024 17.56 17.56 17.29 17.29 1,477 -0.18(-1.02%)
May 31, 2024 17.30 17.47 17.28 17.47 2,927 +0.21(+1.20%)
May 30, 2024 17.14 17.30 17.14 17.26 3,367 +0.15(+0.86%)
May 29, 2024 17.22 17.22 17.07 17.12 24,912 -0.18(-1.04%)
May 28, 2024 17.61 17.61 17.30 17.30 1,555 -0.37(-2.11%)
May 24, 2024 17.61 17.78 17.61 17.67 2,388 +0.02(+0.11%)
May 23, 2024 17.99 17.99 17.64 17.65 3,759 -0.28(-1.58%)
May 22, 2024 18.09 18.09 17.93 17.93 2,869 -0.23(-1.26%)
May 21, 2024 18.12 18.16 18.08 18.16 3,809 +0.05(+0.27%)
May 20, 2024 18.12 18.17 18.11 18.11 1,618 -0.03(-0.16%)
May 17, 2024 18.10 18.27 18.10 18.14 1,170 +0.05(+0.28%)
May 16, 2024 18.08 18.11 18.08 18.09 737 -0.18(-0.99%)
May 15, 2024 18.22 18.27 18.22 18.27 1,817 +0.26(+1.44%)
May 14, 2024 18.05 18.09 17.98 18.01 4,145 +0.04(+0.22%)
May 13, 2024 18.18 18.18 17.97 17.97 2,338 -0.15(-0.82%)
May 10, 2024 18.13 18.13 18.05 18.12 5,017 +0.12(+0.66%)
May 09, 2024 17.87 18.03 17.87 18.00 41,327 +0.16(+0.87%)
May 08, 2024 17.81 17.85 17.81 17.85 723 +0.01(+0.08%)
May 07, 2024 17.75 17.85 17.75 17.83 1,386 +0.20(+1.13%)
May 06, 2024 17.50 17.63 17.50 17.63 1,612 +0.19(+1.06%)
May 03, 2024 17.43 17.49 17.41 17.45 1,320 +0.19(+1.08%)
May 02, 2024 17.17 17.26 17.14 17.26 1,187 +0.19(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.