Skip to main content

GX Clean Water ETF (NQ: AQWA )

16.95 +0.08 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 17.31 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 2,868 -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%)
May 01, 2024 16.98 17.07 16.98 17.07 1,062 +0.14(+0.82%)
Apr 30, 2024 17.05 17.14 16.93 16.93 1,895 -0.21(-1.22%)
Apr 29, 2024 17.09 17.20 17.09 17.14 2,351 +0.14(+0.82%)
Apr 26, 2024 17.07 17.07 17.00 17.00 530 +0.01(+0.06%)
Apr 25, 2024 16.86 16.99 16.75 16.99 797 +0.06(+0.35%)
Apr 24, 2024 16.95 16.99 16.93 16.93 595 -0.07(-0.41%)
Apr 23, 2024 16.85 17.01 16.85 17.00 2,353 +0.20(+1.21%)
Apr 22, 2024 16.72 16.79 16.72 16.79 1,779 +0.08(+0.51%)
Apr 19, 2024 16.72 16.72 16.71 16.71 431 +0.04(+0.24%)
Apr 18, 2024 16.67 16.67 16.67 16.67 289 +0.12(+0.72%)
Apr 17, 2024 16.58 16.59 16.49 16.55 1,088 +0.05(+0.30%)
Apr 16, 2024 16.49 16.50 16.49 16.50 419 -0.15(-0.90%)
Apr 15, 2024 16.92 16.92 16.54 16.65 1,841 -0.12(-0.71%)
Apr 12, 2024 16.77 16.81 16.69 16.77 1,692 -0.11(-0.67%)
Apr 11, 2024 16.81 16.96 16.81 16.88 1,026 -0.03(-0.16%)
Apr 10, 2024 16.93 16.94 16.81 16.91 4,093 -0.34(-1.96%)
Apr 09, 2024 17.16 17.84 17.12 17.25 6,178 +0.04(+0.23%)
Apr 08, 2024 17.25 17.25 17.17 17.21 1,653 +0.06(+0.35%)
Apr 05, 2024 17.11 17.15 17.11 17.15 532 -0.02(-0.12%)
Apr 04, 2024 17.17 17.17 17.17 17.17 300 -0.06(-0.35%)
Apr 03, 2024 17.24 17.28 17.23 17.23 3,128 +0.05(+0.29%)
Apr 02, 2024 17.25 17.25 17.18 17.18 508 -0.07(-0.40%)
Apr 01, 2024 17.49 17.49 17.24 17.25 1,983 -0.16(-0.91%)
Mar 28, 2024 17.40 17.41 17.36 17.40 1,196 +0.06(+0.34%)
Mar 27, 2024 17.18 17.34 17.18 17.34 1,046 +0.15(+0.87%)
Mar 26, 2024 17.23 17.23 17.17 17.20 1,469 -0.06(-0.35%)
Mar 25, 2024 17.36 17.37 17.26 17.26 2,963 -0.09(-0.54%)
Mar 22, 2024 17.34 17.35 17.34 17.35 885 -0.10(-0.60%)
Mar 21, 2024 17.38 17.46 17.38 17.45 4,483 +0.23(+1.33%)
Mar 20, 2024 17.04 17.23 17.04 17.23 3,168 +0.14(+0.82%)
Mar 19, 2024 16.94 17.09 16.93 17.09 511 +0.24(+1.44%)
Mar 18, 2024 16.92 16.92 16.84 16.84 377 -0.06(-0.38%)
Mar 15, 2024 16.89 16.92 16.89 16.91 925 -0.01(-0.05%)
Mar 14, 2024 17.01 17.01 16.80 16.92 1,987 -0.09(-0.53%)
Mar 13, 2024 16.91 17.01 16.91 17.01 875 +0.13(+0.77%)
Mar 12, 2024 16.91 16.91 16.88 16.88 1,295 -0.04(-0.24%)
Mar 11, 2024 16.95 16.95 16.83 16.92 2,922 -0.05(-0.29%)
Mar 08, 2024 17.04 17.07 16.97 16.97 1,858 +0.02(+0.12%)
Mar 07, 2024 16.89 16.97 16.89 16.95 1,680 +0.11(+0.65%)
Mar 06, 2024 16.80 16.89 16.76 16.84 4,608 +0.15(+0.89%)
Mar 05, 2024 16.90 16.90 16.69 16.69 1,117 -0.27(-1.58%)
Mar 04, 2024 16.87 17.03 16.87 16.96 4,556 +0.11(+0.65%)
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.