Market data

Select a section

Global X ETFs Icav Global X Clean Water Ucits

(AQWA)
Sector: n/a
$32.54
$-0.06 -0.18
Last updated: 16:39:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $32.68 $32.72 $32.55 $32.54 6
14/08/2025 $32.74 $32.94 $32.61 $32.60 460
13/08/2025 $31.86 $32.74 $32.61 $32.74 8
12/08/2025 $31.86 $32.40 $31.99 $32.40 41
11/08/2025 $31.86 $32.34 $31.85 $31.88 5
08/08/2025 $31.86 $32.32 $32.06 $32.06 1
07/08/2025 $31.86 $31.99 $31.83 $31.99 432
06/08/2025 $32.01 $32.07 $32.00 $32.07 159
05/08/2025 $32.40 $32.40 $31.66 $31.85 9,323
04/08/2025 $31.29 $31.79 $31.77 $31.77 0
01/08/2025 $31.29 $31.83 $31.20 $31.31 5
31/07/2025 $31.33 $31.35 $31.30 $31.45 2
30/07/2025 $31.33 $31.54 $31.18 $31.50 0
29/07/2025 $31.33 $31.55 $31.33 $31.37 70
28/07/2025 $31.61 $31.74 $31.41 $31.49 1,009
25/07/2025 $31.65 $31.69 $31.46 $31.46 56
24/07/2025 $31.68 $31.66 $31.56 $31.66 0
23/07/2025 $31.68 $31.87 $31.62 $31.62 1
22/07/2025 $31.68 $31.68 $31.55 $31.55 212
21/07/2025 $31.73 $31.88 $31.86 $31.88 0
18/07/2025 $31.73 $31.85 $31.54 $31.70 130
17/07/2025 $31.16 $31.42 $31.32 $31.42 1
16/07/2025 $31.16 $31.31 $31.01 $31.01 4
15/07/2025 $31.74 $31.74 $31.53 $31.53 6
14/07/2025 $31.48 $31.58 $31.44 $31.52 9
11/07/2025 $31.48 $33.39 $31.38 $31.53 0
10/07/2025 $31.48 $31.96 $31.82 $31.96 1
09/07/2025 $31.48 $31.77 $31.45 $31.62 32
08/07/2025 $31.87 $31.67 $31.58 $31.67 0
07/07/2025 $31.87 $31.88 $31.66 $31.66 76
04/07/2025 $31.96 $31.96 $31.73 $31.73 3
03/07/2025 $31.90 $32.05 $31.90 $31.99 2
02/07/2025 $31.79 $31.79 $31.70 $31.70 42
01/07/2025 $31.17 $31.85 $31.47 $31.85 1
30/06/2025 $31.17 $31.60 $31.19 $31.27 9
27/06/2025 $31.17 $31.57 $31.33 $31.33 0
26/06/2025 $31.17 $31.35 $30.92 $31.29 5
25/06/2025 $31.17 $31.50 $30.94 $30.99 77
24/06/2025 $30.68 $31.54 $31.40 $31.40 0
23/06/2025 $30.68 $30.84 $30.60 $30.84 0
20/06/2025 $30.68 $30.69 $30.65 $30.69 10
19/06/2025 $30.70 $30.77 $29.14 $30.37 0
18/06/2025 $30.70 $30.78 $30.47 $30.76 5
17/06/2025 $30.44 $30.68 $30.44 $30.60 195
16/06/2025 $30.89 $30.87 $30.80 $30.80 1
13/06/2025 $30.89 $30.78 $29.47 $30.65 0
12/06/2025 $30.89 $30.89 $30.78 $30.77 162
11/06/2025 $30.91 $32.09 $31.11 $31.11 12
10/06/2025 $30.91 $31.12 $30.89 $31.05 4
09/06/2025 $30.95 $30.95 $30.80 $30.80 6
06/06/2025 $29.81 $31.62 $30.36 $30.80 0
05/06/2025 $29.81 $31.34 $30.22 $30.79 0
04/06/2025 $29.81 $30.83 $30.74 $30.83 0
03/06/2025 $29.81 $30.84 $30.21 $30.79 1
02/06/2025 $29.81 $30.55 $29.81 $30.17 248
30/05/2025 $30.54 $30.54 $30.41 $30.41 4
29/05/2025 $30.30 $30.51 $30.23 $30.23 1,202
28/05/2025 $30.39 $30.59 $30.30 $30.30 0
27/05/2025 $30.39 $30.48 $30.12 $30.38 1
26/05/2025 $30.50 $30.14 $29.85 $29.84 0
23/05/2025 $30.50 $30.14 $29.85 $29.84 0
22/05/2025 $30.50 $30.31 $29.86 $29.92 0
21/05/2025 $30.50 $30.54 $30.23 $30.31 0
20/05/2025 $30.50 $30.68 $30.50 $30.54 8
19/05/2025 $29.82 $30.53 $30.20 $30.44 0
16/05/2025 $29.82 $30.26 $29.95 $30.26 1
15/05/2025 $29.82 $30.01 $29.80 $29.91 529
14/05/2025 $30.23 $30.23 $29.65 $29.95 22
13/05/2025 $30.08 $30.17 $30.10 $30.14 1
12/05/2025 $30.08 $30.13 $29.73 $29.73 8
09/05/2025 $29.14 $29.77 $29.58 $29.58 0
08/05/2025 $29.14 $29.51 $29.14 $29.50 289
07/05/2025 $29.92 $30.01 $28.90 $29.29 0
06/05/2025 $29.92 $29.92 $29.46 $29.65 49
05/05/2025 $29.00 $29.84 $29.63 $29.63 1
02/05/2025 $29.00 $29.84 $29.63 $29.63 1
01/05/2025 $29.00 $29.73 $29.59 $29.59 1
30/04/2025 $29.00 $29.30 $29.19 $29.19 1
29/04/2025 $29.00 $29.08 $29.00 $29.03 173
28/04/2025 $29.01 $29.10 $28.98 $28.98 1
25/04/2025 $28.60 $29.02 $28.80 $28.80 0
24/04/2025 $28.60 $28.78 $28.57 $28.78 0
23/04/2025 $28.60 $28.96 $28.60 $28.74 177
22/04/2025 $28.00 $28.29 $27.77 $28.29 1,065
21/04/2025 $27.42 $28.04 $27.40 $27.92 0
18/04/2025 $27.42 $28.04 $27.40 $27.92 0
17/04/2025 $27.42 $28.04 $27.40 $27.92 0
16/04/2025 $27.42 $28.04 $28.00 $28.04 0
15/04/2025 $27.42 $28.45 $27.59 $28.00 0
14/04/2025 $27.42 $27.80 $27.42 $27.80 105
11/04/2025 $27.43 $27.43 $27.10 $27.12 550
10/04/2025 $25.93 $27.57 $25.67 $26.92 0
09/04/2025 $25.93 $25.93 $25.33 $25.67 7
08/04/2025 $26.59 $26.62 $26.43 $26.47 233
07/04/2025 $26.19 $26.39 $25.23 $25.74 414
04/04/2025 $27.91 $28.06 $26.92 $26.92 0
03/04/2025 $27.91 $28.03 $27.90 $27.92 236
02/04/2025 $28.48 $28.29 $28.11 $28.28 0
01/04/2025 $28.48 $28.48 $27.98 $28.22 41
31/03/2025 $27.79 $28.15 $27.79 $27.93 84
28/03/2025 $28.23 $28.43 $28.07 $28.07 0
27/03/2025 $28.23 $28.50 $28.24 $28.40 0
26/03/2025 $28.23 $28.46 $28.36 $28.46 0
25/03/2025 $28.23 $28.46 $28.23 $28.45 10
24/03/2025 $28.20 $28.29 $28.17 $28.17 178
21/03/2025 $28.88 $28.88 $27.94 $27.94 367
20/03/2025 $28.46 $28.66 $28.33 $28.33 10
19/03/2025 $28.46 $28.32 $28.10 $28.32 2
18/03/2025 $28.46 $28.46 $28.25 $28.25 352
17/03/2025 $27.90 $28.46 $28.20 $28.45 3
14/03/2025 $27.90 $28.09 $27.84 $28.07 152
13/03/2025 $27.91 $27.91 $27.72 $27.72 2
12/03/2025 $28.52 $28.38 $27.52 $27.98 0
11/03/2025 $28.52 $28.71 $28.11 $28.11 1
10/03/2025 $28.52 $28.81 $28.47 $28.81 702
07/03/2025 $28.16 $28.32 $28.16 $28.32 13
06/03/2025 $28.21 $28.36 $28.19 $28.36 238
05/03/2025 $28.41 $28.45 $28.26 $28.25 26
04/03/2025 $28.75 $28.58 $28.05 $28.05 0
03/03/2025 $28.75 $28.79 $28.69 $28.79 12
28/02/2025 $28.60 $28.53 $28.48 $28.52 1
27/02/2025 $28.60 $28.72 $28.56 $28.56 585
26/02/2025 $29.00 $29.00 $28.69 $28.79 153
25/02/2025 $28.51 $28.68 $28.51 $28.57 54
24/02/2025 $29.00 $29.00 $28.52 $28.52 585
21/02/2025 $29.00 $28.99 $28.60 $28.64 0
20/02/2025 $29.00 $29.00 $28.78 $28.78 369
19/02/2025 $29.06 $29.14 $28.97 $28.97 684
18/02/2025 $29.08 $29.26 $29.06 $29.15 516
17/02/2025 $29.16 $29.17 $29.04 $29.12 0

Market data

Select a section