Global X Clean Water ETF - AQWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.43	19.3	19.3	19.46	19.26	4,116
December 03, 2025	19.37	19.41	19.41	19.44	19.35	37,626
December 02, 2025	19.28	19.31	19.31	19.34	19.28	2,844
December 01, 2025	19.25	19.25	19.25	19.4	19.22	24,800
November 28, 2025	19.36	19.32	19.32	19.37	19.28	5,693
November 26, 2025	19.26	19.36	19.36	19.44	19.26	4,800
November 25, 2025	18.96	19.24	19.24	19.26	18.96	14,400
November 24, 2025	18.88	18.95	18.95	18.98	18.84	22,700
November 21, 2025	18.54	18.88	18.88	18.93	18.53	32,100
November 20, 2025	18.7	18.47	18.47	18.74	18.45	161,626
November 19, 2025	18.64	18.6	18.6	18.7	18.53	74,900
November 18, 2025	18.77	18.69	18.69	18.77	18.6	560,627
November 17, 2025	19.21	18.85	18.85	19.21	18.82	203,526
November 14, 2025	19.3	19.19	19.19	19.34	19.18	58,700
November 13, 2025	19.59	19.34	19.34	19.59	19.33	34,400
November 12, 2025	19.53	19.59	19.59	19.64	19.53	102,500
November 11, 2025	19.51	19.56	19.56	19.6	19.46	25,033
November 10, 2025	19.6	19.52	19.52	19.62	19.43	70,644
November 07, 2025	19.42	19.45	19.45	19.47	19.35	42,828
November 06, 2025	19.73	19.5	19.5	19.78	19.45	207,300
November 05, 2025	19.53	19.69	19.69	19.83	19.52	247,930
November 04, 2025	19.34	19.47	19.47	19.49	19.34	49,000
November 03, 2025	19.48	19.42	19.42	19.48	19.31	70,201
October 31, 2025	19.5	19.52	19.52	19.67	19.39	368,721
October 30, 2025	19.69	19.56	19.56	19.77	19.51	47,948
October 29, 2025	19.86	19.66	19.66	19.92	19.57	26,407
October 28, 2025	19.7	19.85	19.85	19.91	19.6	67,800
October 27, 2025	20.04	19.95	19.95	20.04	19.89	9,800
October 24, 2025	19.99	19.99	19.99	20.05	19.94	10,500
October 23, 2025	19.86	19.89	19.89	19.9	19.78	13,153
October 22, 2025	19.85	19.76	19.76	19.94	19.76	11,000
October 21, 2025	19.76	19.85	19.85	19.89	19.73	7,600
October 20, 2025	19.65	19.86	19.86	19.88	19.63	32,740
October 17, 2025	19.54	19.61	19.61	19.65	19.5	43,128
October 16, 2025	19.67	19.59	19.59	19.73	19.58	14,468
October 15, 2025	19.65	19.65	19.65	19.7	19.51	35,352
October 14, 2025	19.19	19.52	19.52	19.68	19.15	40,111
October 13, 2025	19.22	19.26	19.26	19.34	19.22	80,211
October 10, 2025	19.51	19.16	19.16	19.54	19.13	56,792
October 09, 2025	19.79	19.45	19.45	19.79	19.38	157,800
October 08, 2025	19.51	19.57	19.57	19.67	19.47	450,300
October 07, 2025	19.6	19.51	19.51	19.6	19.5	1,900
October 06, 2025	19.61	19.6	19.6	19.61	19.55	3,013
October 03, 2025	19.55	19.57	19.57	19.58	19.55	2,000
October 02, 2025	19.45	19.46	19.46	19.47	19.43	2,600
October 01, 2025	19.47	19.42	19.42	19.47	19.39	2,404
September 30, 2025	19.35	19.45	19.45	19.46	19.35	1,300
September 29, 2025	19.38	19.35	19.35	19.38	19.33	800
September 26, 2025	19.16	19.29	19.29	19.29	19.16	615
September 25, 2025	19.1	19.09	19.09	19.11	19.07	3,326
September 24, 2025	19.32	19.18	19.18	19.32	19.18	1,700
September 23, 2025	19.47	19.43	19.43	19.57	19.36	6,000
September 22, 2025	19.32	19.38	19.38	19.39	19.29	6,509
September 19, 2025	19.36	19.37	19.37	19.37	19.35	5,924
September 18, 2025	19.28	19.47	19.47	19.47	19.28	1,344
September 17, 2025	19.45	19.27	19.27	19.45	19.27	1,100
September 16, 2025	19.3	19.4	19.4	19.42	19.3	6,413
September 15, 2025	19.33	19.35	19.35	19.4	19.28	2,200
September 12, 2025	19.5	19.34	19.34	19.5	19.34	2,949
September 11, 2025	19.63	19.56	19.56	19.63	19.37	1,008

Global X Clean Water ETF (AQWA) NASDAQ