Skip to main content

GX Clean Water ETF (NQ: AQWA )

18.12 -0.01 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.33 14.33 14.18 14.18 1,550 -0.08(-0.55%)
Feb 27, 2023 14.27 14.27 14.25 14.25 296 +0.10(+0.69%)
Feb 24, 2023 14.14 14.20 13.98 14.16 1,609 -0.19(-1.33%)
Feb 23, 2023 14.35 14.35 14.35 14.35 186 +0.03(+0.24%)
Feb 22, 2023 14.42 14.42 14.31 14.31 489 -0.10(-0.68%)
Feb 21, 2023 14.57 14.57 14.37 14.41 10,829 -0.23(-1.57%)
Feb 17, 2023 14.57 14.64 14.55 14.64 703 +0.08(+0.57%)
Feb 16, 2023 14.60 14.60 14.47 14.56 1,415 -0.15(-1.02%)
Feb 15, 2023 14.64 14.71 14.64 14.71 994 +0.10(+0.70%)
Feb 14, 2023 14.62 14.65 14.61 14.61 1,194 -0.04(-0.27%)
Feb 13, 2023 14.48 14.65 14.48 14.65 1,818 +0.21(+1.42%)
Feb 10, 2023 14.37 14.44 14.37 14.44 2,235 +0.01(+0.07%)
Feb 09, 2023 14.65 14.65 14.43 14.43 1,556 -0.12(-0.81%)
Feb 08, 2023 14.65 14.65 14.54 14.55 1,964 -0.15(-1.00%)
Feb 07, 2023 14.61 14.69 14.53 14.69 2,069 +0.11(+0.74%)
Feb 06, 2023 14.57 14.59 14.57 14.59 904 -0.10(-0.67%)
Feb 03, 2023 14.76 14.78 14.69 14.69 1,442 -0.24(-1.64%)
Feb 02, 2023 14.82 14.94 14.82 14.93 3,215 +0.21(+1.40%)
Feb 01, 2023 14.46 14.72 14.46 14.72 2,463 +0.19(+1.29%)
Jan 31, 2023 14.24 14.54 14.24 14.54 2,102 +0.37(+2.61%)
Jan 30, 2023 14.17 14.17 14.17 14.17 257 -0.20(-1.36%)
Jan 27, 2023 14.29 14.36 14.29 14.36 1,681 +0.15(+1.03%)
Jan 26, 2023 14.24 14.24 14.21 14.21 747 -0.03(-0.21%)
Jan 25, 2023 14.12 14.27 14.12 14.24 538 +0.02(+0.14%)
Jan 24, 2023 14.15 14.22 14.15 14.22 691 +0.15(+1.04%)
Jan 23, 2023 14.03 14.11 13.96 14.08 3,821 +0.02(+0.12%)
Jan 20, 2023 13.88 14.06 13.88 14.06 2,903 +0.15(+1.08%)
Jan 19, 2023 14.00 14.00 13.91 13.91 1,156 -0.25(-1.80%)
Jan 18, 2023 14.38 14.38 14.17 14.17 1,219 -0.14(-0.96%)
Jan 17, 2023 14.40 14.45 14.30 14.30 2,865 -0.12(-0.81%)
Jan 13, 2023 14.40 14.42 14.40 14.42 348 +0.11(+0.75%)
Jan 12, 2023 14.24 14.33 14.24 14.31 626 +0.06(+0.41%)
Jan 11, 2023 14.21 14.25 14.21 14.25 571 +0.15(+1.04%)
Jan 10, 2023 13.98 14.11 13.95 14.11 1,462 +0.16(+1.12%)
Jan 09, 2023 14.03 14.03 13.95 13.95 586 -0.09(-0.63%)
Jan 06, 2023 13.96 14.04 13.95 14.04 1,306 +0.36(+2.65%)
Jan 05, 2023 13.77 13.86 13.61 13.68 2,995 -0.19(-1.34%)
Jan 04, 2023 13.70 13.88 13.70 13.86 2,419 +0.31(+2.31%)
Jan 03, 2023 13.59 13.59 13.32 13.55 47,329 +0.00(+0.00%)
Dec 30, 2022 13.63 13.65 13.55 13.55 5,096 -0.22(-1.57%)
Dec 29, 2022 13.66 13.76 13.66 13.76 3,557 +0.30(+2.23%)
Dec 28, 2022 13.69 13.69 13.46 13.46 2,967 -0.19(-1.42%)
Dec 27, 2022 13.66 13.66 13.51 13.66 4,425 +0.10(+0.72%)
Dec 23, 2022 13.56 13.57 13.56 13.56 917 +0.07(+0.55%)
Dec 22, 2022 13.45 13.49 13.38 13.49 1,882 -0.11(-0.84%)
Dec 21, 2022 13.57 13.69 13.57 13.60 889 +0.11(+0.79%)
Dec 20, 2022 13.46 13.49 13.46 13.49 9,339 +0.07(+0.51%)
Dec 19, 2022 13.52 13.54 13.42 13.42 540 -0.13(-0.96%)
Dec 16, 2022 13.54 13.56 13.50 13.56 378 -0.13(-0.96%)
Dec 15, 2022 13.93 13.93 13.41 13.69 3,452 -0.41(-2.89%)
Dec 14, 2022 14.22 14.22 13.90 14.09 2,777 -0.05(-0.38%)
Dec 13, 2022 14.32 14.32 14.09 14.15 736 +0.17(+1.22%)
Dec 12, 2022 13.98 13.98 13.98 13.98 242 +0.03(+0.21%)
Dec 09, 2022 13.92 13.97 13.92 13.95 1,431 +0.06(+0.42%)
Dec 08, 2022 13.89 13.89 13.89 13.89 295 +0.02(+0.14%)
Dec 07, 2022 13.82 13.87 13.82 13.87 1,945 +0.06(+0.42%)
Dec 06, 2022 13.77 13.81 13.77 13.81 686 -0.05(-0.35%)
Dec 05, 2022 13.87 13.88 13.86 13.86 50,136 -0.16(-1.15%)
Dec 02, 2022 13.92 14.02 13.87 14.02 3,316 -0.04(-0.30%)
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.