Global X Clean Water ETF

AQWA
🏛️ usa →
19.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.16 19.29 19.16 19.29 0.0M
2025-09-25 19.10 19.11 19.07 19.09 0.0M
2025-09-24 19.32 19.32 19.18 19.18 0.0M
2025-09-23 19.47 19.57 19.36 19.43 0.0M
2025-09-22 19.32 19.39 19.29 19.38 0.0M
2025-09-19 19.36 19.37 19.36 19.37 0.0M
2025-09-18 19.28 19.47 19.28 19.47 0.0M
2025-09-17 19.45 19.45 19.27 19.27 0.0M
2025-09-16 19.30 19.42 19.30 19.40 0.0M
2025-09-15 19.33 19.40 19.28 19.36 0.0M
2025-09-12 19.50 19.50 19.34 19.34 0.0M
2025-09-11 19.63 19.63 19.37 19.57 0.0M
2025-09-10 19.60 19.60 19.24 19.24 0.0M
2025-09-09 19.74 19.74 19.19 19.28 0.0M
2025-09-08 20.27 20.27 19.82 19.88 0.0M
2025-09-05 20.01 20.05 19.97 20.00 0.0M
2025-09-04 19.62 19.81 19.62 19.81 0.0M
2025-09-03 19.52 19.52 19.40 19.47 0.0M
2025-09-02 19.58 19.58 19.42 19.50 0.0M
2025-08-29 19.89 19.97 19.80 19.80 0.0M
2025-08-28 20.01 20.01 19.86 19.94 0.0M
2025-08-27 19.86 20.01 19.80 20.01 0.0M
2025-08-26 19.91 19.91 19.84 19.88 0.0M
2025-08-25 20.11 20.11 19.88 19.88 0.0M
2025-08-22 20.00 20.03 19.98 20.00 0.0M
2025-08-21 19.71 19.71 19.59 19.59 0.0M
2025-08-20 20.00 20.00 19.67 19.71 0.0M
2025-08-19 19.67 19.77 19.67 19.73 0.0M
2025-08-18 19.72 19.74 19.62 19.70 0.0M
2025-08-15 19.69 19.69 19.62 19.62 0.0M
2025-08-14 19.78 19.78 19.63 19.69 0.0M
2025-08-13 19.71 19.89 19.71 19.89 0.0M
2025-08-12 19.57 19.65 19.57 19.64 0.0M
2025-08-11 19.34 19.34 19.23 19.33 0.0M
2025-08-08 19.40 19.40 19.29 19.30 0.0M
2025-08-07 19.22 19.34 19.22 19.31 0.0M
2025-08-06 19.17 19.26 19.17 19.17 0.0M
2025-08-05 19.15 19.24 19.15 19.22 0.0M
2025-08-04 19.09 19.21 19.09 19.18 0.0M
2025-08-01 18.98 19.05 18.87 19.04 0.0M
2025-07-31 18.95 19.04 18.95 19.03 0.0M
2025-07-30 18.95 18.95 18.84 18.84 0.0M
2025-07-29 18.80 18.86 18.78 18.86 0.0M
2025-07-28 19.04 19.04 18.77 18.80 0.0M
2025-07-25 19.07 19.07 18.85 18.89 0.0M
2025-07-24 19.07 19.09 19.05 19.05 0.0M
2025-07-23 19.20 19.20 19.05 19.13 0.0M
2025-07-22 19.04 19.14 19.04 19.13 0.0M
2025-07-21 19.17 19.17 19.09 19.09 0.0M
2025-07-18 19.08 19.08 19.04 19.08 0.0M
2025-07-17 18.88 19.05 18.88 19.05 0.0M
2025-07-16 18.90 18.90 18.72 18.89 0.0M
2025-07-15 19.10 19.10 18.88 18.88 0.0M
2025-07-14 19.09 19.10 19.01 19.10 0.0M
2025-07-11 19.09 19.12 19.09 19.09 0.0M
2025-07-10 19.30 19.32 19.24 19.24 0.0M
2025-07-09 19.22 19.22 19.08 19.18 0.0M
2025-07-08 18.97 19.14 18.97 19.12 0.0M
2025-07-07 19.18 19.23 19.02 19.02 0.0M
2025-07-03 19.29 19.29 19.23 19.23 0.0M
2025-07-02 19.57 19.57 19.11 19.18 0.0M
2025-07-01 19.09 19.30 19.09 19.30 0.0M
2025-06-30 19.20 19.20 18.88 18.97 0.0M
2025-06-27 18.93 18.96 18.84 18.87 0.0M
2025-06-26 18.96 19.01 18.94 19.01 0.0M
2025-06-25 18.90 18.90 18.87 18.87 0.0M
2025-06-24 18.96 19.03 18.96 19.00 0.0M
2025-06-23 18.56 18.87 18.56 18.87 0.0M
2025-06-20 18.60 18.60 18.55 18.59 0.0M
2025-06-18 18.67 18.67 18.62 18.62 0.0M
2025-06-17 18.58 18.61 18.55 18.55 0.0M
2025-06-16 18.72 18.72 18.59 18.65 0.0M
2025-06-13 18.65 18.67 18.56 18.56 0.0M
2025-06-12 18.84 18.84 18.70 18.76 0.0M
2025-06-11 18.82 18.90 18.76 18.76 0.0M
2025-06-10 18.88 18.89 18.87 18.87 0.0M
2025-06-09 18.91 18.91 18.68 18.75 0.0M
2025-06-06 18.78 18.78 18.72 18.72 0.0M
2025-06-05 18.65 18.73 18.65 18.71 0.0M
2025-06-04 18.93 18.93 18.70 18.70 0.0M
2025-06-03 18.53 18.76 18.53 18.76 0.0M
2025-06-02 18.49 18.49 18.15 18.34 0.0M
2025-05-30 18.43 18.46 18.43 18.46 0.0M
2025-05-29 18.41 18.49 18.23 18.45 0.0M
2025-05-28 18.50 18.50 18.31 18.31 0.0M
2025-05-27 18.53 18.58 18.48 18.58 0.0M
2025-05-23 18.22 18.38 18.22 18.31 0.0M
2025-05-22 18.34 18.34 18.23 18.23 0.0M
2025-05-21 18.51 18.51 18.26 18.30 0.0M
2025-05-20 18.51 18.69 18.50 18.54 0.0M
2025-05-19 18.53 18.56 18.39 18.56 0.0M
2025-05-16 18.36 18.47 18.36 18.47 0.0M
2025-05-15 17.96 18.25 17.96 18.24 0.0M
2025-05-14 18.05 18.06 17.96 17.96 0.0M
2025-05-13 18.24 18.24 18.19 18.19 0.0M
2025-05-12 18.26 18.26 18.04 18.09 0.0M
2025-05-09 18.04 18.04 17.98 17.98 0.0M
2025-05-08 17.97 17.97 17.97 17.97 0.0M
2025-05-07 17.87 17.87 17.71 17.71 0.0M
2025-05-06 18.08 18.10 17.93 17.93 0.0M
2025-05-05 18.08 18.38 18.02 18.10 0.0M
2025-05-02 18.00 18.07 17.99 18.01 0.0M
2025-05-01 17.88 17.91 17.88 17.91 0.0M
2025-04-30 17.79 17.95 17.71 17.94 0.0M
2025-04-29 17.65 17.82 17.65 17.82 0.0M
2025-04-28 17.53 17.68 17.53 17.56 0.0M
2025-04-25 17.60 17.60 17.57 17.59 0.0M
2025-04-24 17.33 17.62 17.33 17.62 0.0M
2025-04-23 17.48 17.48 17.28 17.28 0.0M
2025-04-22 17.18 17.36 17.12 17.31 0.0M
2025-04-21 17.16 17.16 16.75 16.92 0.0M
2025-04-17 16.98 17.21 16.98 17.06 0.0M
2025-04-16 16.96 16.96 16.80 16.84 0.0M
2025-04-15 17.29 17.29 16.99 17.04 0.0M
2025-04-14 17.34 17.34 16.87 17.05 0.0M
2025-04-11 16.65 16.88 16.50 16.88 0.0M
2025-04-10 16.55 16.58 16.15 16.52 0.0M
2025-04-09 15.53 16.68 15.53 16.68 0.0M
2025-04-08 16.20 16.20 15.67 15.75 0.0M
2025-04-07 16.12 16.16 15.59 15.90 0.0M
2025-04-04 16.99 16.99 16.26 16.29 0.0M
2025-04-03 17.04 17.06 16.97 17.00 0.0M
2025-04-02 17.02 17.35 17.01 17.18 0.0M
2025-04-01 17.07 17.07 17.07 17.07 0.0M
2025-03-31 16.99 17.04 16.98 17.01 0.0M
2025-03-28 17.12 17.12 16.98 17.00 0.0M
2025-03-27 17.07 17.10 17.07 17.10 0.0M
2025-03-26 17.06 17.16 17.06 17.13 0.0M
2025-03-25 17.07 17.12 17.04 17.09 0.0M
2025-03-24 17.10 17.10 17.00 17.00 0.0M
2025-03-21 16.96 16.96 16.87 16.90 0.0M
2025-03-20 17.10 17.11 17.08 17.10 0.0M
2025-03-19 17.08 17.21 17.04 17.14 0.0M
2025-03-18 17.13 17.16 17.07 17.10 0.0M
2025-03-17 17.06 17.28 17.06 17.21 0.0M
2025-03-14 16.83 17.07 16.83 17.07 0.0M
2025-03-13 16.82 16.82 16.75 16.75 0.0M
2025-03-12 17.00 17.00 16.85 16.85 0.0M
2025-03-11 17.23 17.23 17.01 17.03 0.0M
2025-03-10 17.25 17.39 17.25 17.27 0.0M
2025-03-07 17.08 17.39 17.08 17.36 0.0M
2025-03-06 17.04 17.10 17.00 17.09 0.0M
2025-03-05 17.00 17.22 17.00 17.15 0.0M
2025-03-04 17.20 17.24 16.99 17.07 0.0M
2025-03-03 17.15 17.15 17.15 17.15 0.0M
2025-02-28 17.25 17.30 17.25 17.30 0.0M
2025-02-27 17.20 17.20 17.10 17.10 0.0M
2025-02-26 17.29 17.29 17.24 17.24 0.0M
2025-02-25 17.21 17.30 17.21 17.29 0.0M
2025-02-24 17.14 17.22 17.11 17.11 0.0M
2025-02-21 17.41 17.41 17.13 17.20 0.0M
2025-02-20 17.42 17.42 17.30 17.33 0.0M
2025-02-19 17.40 17.51 17.40 17.44 0.0M
2025-02-18 17.43 17.52 17.43 17.51 0.0M
2025-02-14 17.52 17.54 17.43 17.43 0.0M
2025-02-13 17.39 17.49 17.37 17.46 0.0M
2025-02-12 17.28 17.33 17.27 17.33 0.0M
2025-02-11 17.33 17.45 17.33 17.45 0.0M
2025-02-10 17.20 17.22 17.20 17.22 0.0M
2025-02-07 17.24 17.24 17.09 17.10 0.0M
2025-02-06 17.21 17.27 17.21 17.27 0.0M
2025-02-05 17.26 17.26 17.19 17.26 0.0M
2025-02-04 17.18 17.18 17.17 17.17 0.0M
2025-02-03 17.14 17.21 17.12 17.21 0.0M
2025-01-31 17.23 17.24 17.23 17.24 0.0M
2025-01-30 17.40 17.40 17.30 17.30 0.0M
2025-01-29 17.27 17.27 17.14 17.14 0.0M
2025-01-28 17.31 17.31 17.17 17.20 0.0M
2025-01-27 17.02 17.35 17.02 17.35 0.0M
2025-01-24 17.09 17.09 17.00 17.02 0.0M
2025-01-23 17.20 17.20 17.12 17.20 0.0M
2025-01-22 17.21 17.21 17.20 17.20 0.0M
2025-01-21 17.23 17.36 17.23 17.36 0.0M
2025-01-17 17.10 17.14 17.08 17.08 0.0M
2025-01-16 16.88 16.99 16.88 16.99 0.0M
2025-01-15 16.95 16.95 16.88 16.88 0.0M
2025-01-14 16.43 16.61 16.43 16.61 0.0M
2025-01-13 16.17 16.38 16.17 16.38 0.0M
2025-01-10 16.43 16.43 16.25 16.27 0.0M
2025-01-08 16.46 16.58 16.38 16.51 0.0M
2025-01-07 16.76 16.76 16.60 16.61 0.0M
2025-01-06 16.73 16.79 16.65 16.65 0.0M
2025-01-03 16.72 16.78 16.72 16.78 0.0M
2025-01-02 16.86 16.86 16.66 16.66 0.0M