Skip to main content

GX Clean Water ETF (NQ: AQWA )

14.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 13.77 14.02 13.76 14.02 535 +0.16(+1.13%)
Mar 23, 2023 14.02 14.02 13.86 13.86 240 -0.05(-0.36%)
Mar 22, 2023 14.03 14.12 13.91 13.91 1,610 -0.13(-0.93%)
Mar 21, 2023 14.17 14.19 14.01 14.04 2,061 -0.02(-0.14%)
Mar 20, 2023 13.97 14.06 13.97 14.06 759 +0.18(+1.30%)
Mar 17, 2023 14.03 14.03 13.83 13.88 1,405 -0.30(-2.12%)
Mar 16, 2023 13.97 14.18 13.97 14.18 3,368 +0.14(+1.00%)
Mar 15, 2023 13.93 14.04 13.93 14.04 358 -0.11(-0.78%)
Mar 14, 2023 14.14 14.23 14.14 14.15 1,793 +0.10(+0.71%)
Mar 13, 2023 14.02 14.09 13.97 14.05 820 +0.02(+0.14%)
Mar 10, 2023 14.21 14.21 14.00 14.03 1,523 -0.17(-1.20%)
Mar 09, 2023 14.39 14.39 14.20 14.20 822 -0.22(-1.53%)
Mar 08, 2023 14.42 14.42 14.42 14.42 212 +0.16(+1.12%)
Mar 07, 2023 14.44 14.44 14.26 14.26 972 -0.28(-1.89%)
Mar 06, 2023 14.60 14.69 14.54 14.54 3,535 -0.08(-0.54%)
Mar 03, 2023 14.52 14.61 14.47 14.61 1,498 +0.14(+1.00%)
Mar 02, 2023 14.29 14.47 14.29 14.47 733 +0.10(+0.70%)
Mar 01, 2023 14.39 14.42 14.37 14.37 560 -0.10(-0.69%)
Feb 28, 2023 14.63 14.63 14.47 14.47 1,519 -0.08(-0.55%)
Feb 27, 2023 14.57 14.57 14.55 14.55 290 +0.10(+0.69%)
Feb 24, 2023 14.43 14.49 14.27 14.45 1,577 -0.20(-1.33%)
Feb 23, 2023 14.64 14.64 14.64 14.64 183 +0.04(+0.24%)
Feb 22, 2023 14.72 14.72 14.61 14.61 480 -0.10(-0.68%)
Feb 21, 2023 14.87 14.87 14.67 14.71 10,609 -0.23(-1.57%)
Feb 17, 2023 14.87 14.95 14.85 14.95 689 +0.09(+0.57%)
Feb 16, 2023 14.90 14.90 14.77 14.86 1,387 -0.15(-1.02%)
Feb 15, 2023 14.94 15.02 14.94 15.01 974 +0.10(+0.70%)
Feb 14, 2023 14.92 14.96 14.91 14.91 1,170 -0.04(-0.27%)
Feb 13, 2023 14.78 14.95 14.78 14.95 1,782 +0.21(+1.42%)
Feb 10, 2023 14.67 14.74 14.67 14.74 2,190 +0.01(+0.07%)
Feb 09, 2023 14.95 14.95 14.73 14.73 1,525 -0.12(-0.81%)
Feb 08, 2023 14.95 14.95 14.84 14.85 1,925 -0.15(-1.00%)
Feb 07, 2023 14.91 15.00 14.83 15.00 2,027 +0.11(+0.74%)
Feb 06, 2023 14.88 14.89 14.88 14.89 886 -0.10(-0.67%)
Feb 03, 2023 15.07 15.09 14.99 14.99 1,413 -0.25(-1.64%)
Feb 02, 2023 15.12 15.25 15.12 15.24 3,150 +0.21(+1.40%)
Feb 01, 2023 14.77 15.03 14.77 15.03 2,413 +0.19(+1.29%)
Jan 31, 2023 14.54 14.84 14.54 14.84 2,060 +0.38(+2.61%)
Jan 30, 2023 14.46 14.46 14.46 14.46 252 -0.20(-1.36%)
Jan 27, 2023 14.59 14.66 14.59 14.66 1,647 +0.15(+1.03%)
Jan 26, 2023 14.54 14.54 14.51 14.51 732 -0.03(-0.21%)
Jan 25, 2023 14.41 14.57 14.41 14.54 528 +0.02(+0.14%)
Jan 24, 2023 14.44 14.52 14.44 14.52 677 +0.15(+1.04%)
Jan 23, 2023 14.32 14.40 14.24 14.37 3,744 +0.02(+0.12%)
Jan 20, 2023 14.17 14.35 14.17 14.35 2,844 +0.15(+1.08%)
Jan 19, 2023 14.29 14.29 14.20 14.20 1,133 -0.26(-1.80%)
Jan 18, 2023 14.68 14.68 14.46 14.46 1,195 -0.14(-0.96%)
Jan 17, 2023 14.70 14.75 14.60 14.60 2,807 -0.12(-0.82%)
Jan 13, 2023 14.70 14.72 14.70 14.72 341 +0.11(+0.75%)
Jan 12, 2023 14.54 14.63 14.54 14.61 614 +0.06(+0.41%)
Jan 11, 2023 14.50 14.55 14.50 14.55 560 +0.15(+1.04%)
Jan 10, 2023 14.27 14.40 14.24 14.40 1,433 +0.16(+1.12%)
Jan 09, 2023 14.32 14.32 14.24 14.24 575 -0.09(-0.63%)
Jan 06, 2023 14.25 14.33 14.24 14.33 1,280 +0.37(+2.65%)
Jan 05, 2023 14.06 14.15 13.89 13.96 2,935 -0.19(-1.34%)
Jan 04, 2023 13.98 14.16 13.98 14.15 2,370 +0.32(+2.31%)
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.