Skip to main content

GX Clean Water ETF (NQ: AQWA )

17.49 +0.06 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.26 15.32 15.26 15.32 541 +0.08(+0.51%)
Nov 29, 2023 15.26 15.26 15.24 15.24 291 -0.02(-0.13%)
Nov 28, 2023 15.24 15.28 15.09 15.26 1,310 -0.01(-0.06%)
Nov 27, 2023 15.20 15.29 15.20 15.27 3,401 +0.01(+0.06%)
Nov 24, 2023 15.19 15.26 15.19 15.26 666 +0.08(+0.56%)
Nov 22, 2023 15.12 15.17 15.12 15.17 652 +0.06(+0.43%)
Nov 21, 2023 15.09 15.11 15.09 15.11 549 +0.03(+0.20%)
Nov 20, 2023 15.09 15.09 15.07 15.08 751 -0.06(-0.40%)
Nov 17, 2023 15.09 15.14 15.05 15.14 1,086 +0.07(+0.46%)
Nov 16, 2023 15.06 15.07 15.06 15.07 533 +0.01(+0.07%)
Nov 15, 2023 15.12 15.12 15.06 15.06 1,816 -0.04(-0.24%)
Nov 14, 2023 14.80 15.09 14.80 15.09 4,094 +0.57(+3.90%)
Nov 13, 2023 14.50 14.53 14.47 14.53 833 -0.02(-0.17%)
Nov 10, 2023 14.46 14.55 14.46 14.55 504 +0.16(+1.10%)
Nov 09, 2023 14.51 14.51 14.39 14.39 592 -0.05(-0.38%)
Nov 08, 2023 14.43 14.45 14.43 14.45 509 -0.02(-0.17%)
Nov 07, 2023 14.48 14.49 14.46 14.47 839 -0.01(-0.07%)
Nov 06, 2023 14.48 14.48 14.48 14.48 363 -0.15(-1.02%)
Nov 03, 2023 14.46 14.63 14.46 14.63 2,270 +0.35(+2.43%)
Nov 02, 2023 14.23 14.29 14.22 14.29 530 +0.27(+1.91%)
Nov 01, 2023 13.89 14.02 13.89 14.02 2,205 +0.17(+1.22%)
Oct 31, 2023 13.84 13.85 13.84 13.85 174 +0.11(+0.79%)
Oct 30, 2023 13.71 13.74 13.65 13.74 855 +0.14(+1.02%)
Oct 27, 2023 13.59 13.60 13.59 13.60 993 -0.09(-0.65%)
Oct 26, 2023 13.65 13.69 13.65 13.69 419 +0.18(+1.33%)
Oct 25, 2023 13.53 13.53 13.51 13.51 645 -0.12(-0.88%)
Oct 24, 2023 13.64 13.64 13.63 13.63 3,044 +0.03(+0.22%)
Oct 23, 2023 13.62 13.73 13.60 13.60 2,145 -0.05(-0.36%)
Oct 20, 2023 13.69 13.76 13.65 13.65 2,374 -0.09(-0.68%)
Oct 19, 2023 13.89 13.89 13.70 13.74 1,350 -0.09(-0.68%)
Oct 18, 2023 13.82 13.84 13.82 13.84 422 -0.45(-3.13%)
Oct 17, 2023 14.33 14.33 14.29 14.29 287 +0.08(+0.53%)
Oct 16, 2023 14.20 14.21 14.11 14.21 2,185 +0.19(+1.37%)
Oct 13, 2023 14.03 14.03 13.99 14.02 379 -0.13(-0.91%)
Oct 12, 2023 14.28 14.28 14.15 14.15 1,123 -0.19(-1.35%)
Oct 11, 2023 14.26 14.34 14.26 14.34 278 +0.12(+0.87%)
Oct 10, 2023 14.11 14.32 14.11 14.22 1,064 +0.17(+1.20%)
Oct 09, 2023 13.89 14.05 13.89 14.05 825 +0.05(+0.39%)
Oct 06, 2023 13.81 14.00 13.81 13.99 338 +0.09(+0.67%)
Oct 05, 2023 13.88 13.95 13.83 13.90 2,027 -0.01(-0.07%)
Oct 04, 2023 13.82 13.91 13.79 13.91 1,040 +0.16(+1.15%)
Oct 03, 2023 13.84 13.84 13.73 13.75 2,136 -0.18(-1.28%)
Oct 02, 2023 14.04 14.04 13.90 13.93 2,427 -0.18(-1.27%)
Sep 29, 2023 14.14 14.14 14.05 14.11 579 +0.00(+0.00%)
Sep 28, 2023 14.13 14.13 14.11 14.11 652 +0.07(+0.49%)
Sep 27, 2023 14.00 14.04 14.00 14.04 502 -0.06(-0.42%)
Sep 26, 2023 14.17 14.19 14.10 14.10 1,492 -0.12(-0.84%)
Sep 25, 2023 14.16 14.22 14.22 14.22 3,112 -0.01(-0.07%)
Sep 22, 2023 14.28 14.29 14.23 14.23 457 -0.03(-0.19%)
Sep 21, 2023 14.33 14.33 14.25 14.25 982 -0.24(-1.62%)
Sep 20, 2023 14.47 14.49 14.47 14.49 632 -0.09(-0.65%)
Sep 19, 2023 14.57 14.61 14.47 14.58 5,063 -0.01(-0.07%)
Sep 18, 2023 14.64 14.66 14.58 14.59 3,194 -0.07(-0.51%)
Sep 15, 2023 14.74 14.74 14.65 14.67 2,836 -0.12(-0.84%)
Sep 14, 2023 14.70 14.79 14.70 14.79 829 +0.17(+1.15%)
Sep 13, 2023 14.70 14.71 14.62 14.62 995 -0.05(-0.34%)
Sep 12, 2023 14.78 14.78 14.67 14.67 905 -0.15(-1.00%)
Sep 11, 2023 14.72 14.85 14.72 14.82 6,423 +0.13(+0.91%)
Sep 08, 2023 14.75 14.75 14.69 14.69 278 -0.06(-0.44%)
Sep 07, 2023 14.76 14.78 14.73 14.75 2,659 -0.05(-0.33%)
Sep 06, 2023 14.84 14.87 14.72 14.80 1,682 -0.11(-0.73%)
Sep 05, 2023 15.15 15.15 14.87 14.91 1,840 -0.28(-1.83%)
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.