Invesco S&P Global Water Index ETF (CGW)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.68 | -4.58511548332 | 58.45 | 58.58 | 55.37 | 33286 | 56.56617541 | SP |
| 4 | -3.11 | -5.28192934783 | 58.88 | 60.05 | 55.37 | 29100 | 58.53019685 | SP |
| 12 | -5.49 | -8.96180215475 | 61.26 | 61.55 | 55.37 | 26737 | 59.06021005 | SP |
| 26 | -0.56 | -0.994141665187 | 56.33 | 61.55 | 54.53 | 28429 | 58.53327948 | SP |
| 52 | 3.22 | 6.12749762131 | 52.55 | 61.55 | 50.4196 | 35354 | 55.7713003 | SP |
| 156 | -1.9 | -3.29460724814 | 57.67 | 61.55 | 39.85 | 52895 | 50.71670965 | SP |
| 260 | 14.45 | 34.9709583737 | 41.32 | 61.55 | 27.65 | 59225 | 49.00076703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 55.77 | 0.18 | 0.32 | 55.03 | 56 | 55.03 | 22411 |
| 1734651000 | 55.5931 | 0.11 | 0.20 | 55.96 | 56.34 | 55.5931 | 42053 |
| 1734564600 | 55.48 | -2.16 | -3.75 | 57.45 | 57.54 | 55.37 | 53201 |
| 1734478200 | 57.64 | -0.43 | -0.74 | 57.65 | 57.9993 | 57.63 | 26026 |
| 1734391800 | 58.07 | -0.16 | -0.27 | 58.2 | 58.4173 | 57.985 | 18021 |
| 1734132600 | 58.23 | -0.33 | -0.56 | 58.45 | 58.45 | 58.0901 | 24051 |
| 1734046200 | 58.5558 | -0.51 | -0.87 | 58.98 | 58.98 | 58.5558 | 23428 |
| 1733959800 | 59.07 | -0.08 | -0.14 | 59.36 | 59.46 | 58.9128 | 32883 |
| 1733873400 | 59.152 | -0.32 | -0.53 | 59.29 | 59.3711 | 58.79 | 40755 |
| 1733787000 | 59.47 | 0.04 | 0.07 | 59.66 | 59.78 | 59.47 | 10797 |
| 1733527800 | 59.43 | -0.37 | -0.62 | 59.71 | 59.8 | 59.2963 | 18812 |
| 1733441400 | 59.8 | 0.2 | 0.34 | 59.93 | 59.97 | 59.71 | 12316 |
| 1733355000 | 59.6 | -0.2 | -0.33 | 59.83 | 59.86 | 59.53 | 35054 |
| 1733268600 | 59.8 | 0.28 | 0.47 | 59.84 | 60.05 | 59.74 | 19838 |
| 1733182200 | 59.52 | -0.12 | -0.20 | 59.47 | 59.5999 | 59.07 | 39943 |
| 1732917840 | 59.64 | 0.26 | 0.44 | 59.37 | 59.7399 | 59.37 | 29498 |
| 1732750200 | 59.38 | 0.14 | 0.24 | 59.43 | 59.77 | 59.38 | 35576 |
| 1732663800 | 59.24 | -0.54 | -0.90 | 59.65 | 59.65 | 59.1 | 32636 |
| 1732577400 | 59.7753 | 0.63 | 1.06 | 59.54 | 60 | 59.54 | 26477 |
| 1732318200 | 59.15 | 0.35 | 0.60 | 58.88 | 59.2564 | 58.88 | 19790 |
| 1732231800 | 58.8 | 0.17 | 0.29 | 58.62 | 58.9673 | 58.36 | 31209 |
| 1732145400 | 58.63 | 0.04 | 0.07 | 58.57 | 58.7 | 58.3608 | 15448 |
| 1732059000 | 58.59 | 0.11 | 0.19 | 58.25 | 58.61 | 58.12 | 18004 |
| 1731972600 | 58.48 | 0.16 | 0.27 | 58.19 | 58.61 | 58.01 | 44811 |
| 1731713400 | 58.32 | 0.26 | 0.45 | 58.07 | 58.37 | 58.07 | 21186 |
| 1731627000 | 58.06 | -0.14 | -0.24 | 58.73 | 58.73 | 58.06 | 19198 |
| 1731540600 | 58.2 | -0.18 | -0.32 | 58.3 | 58.48 | 58.1 | 22798 |
| 1731454200 | 58.3841 | -0.77 | -1.29 | 58.98 | 59.12 | 58.38 | 17700 |
| 1731367800 | 59.15 | 0.28 | 0.48 | 59.19 | 59.335 | 59.005 | 23204 |
| 1731108600 | 58.87 | -0.29 | -0.49 | 59.03 | 59.06 | 58.77 | 16305 |
| 1731022200 | 59.16 | -0.07 | -0.12 | 59.68 | 59.68 | 59.04 | 30071 |
| 1730935800 | 59.23 | 0.27 | 0.46 | 58.93 | 59.4082 | 58.83 | 19596 |
| 1730849400 | 58.96 | 1.29 | 2.24 | 58.11 | 58.96 | 58.025 | 18733 |
| 1730763000 | 57.67 | 0.35 | 0.61 | 57.67 | 58.03 | 57.56 | 40038 |
| 1730500200 | 57.32 | -0.52 | -0.90 | 58.07 | 58.08 | 57.32 | 27915 |
| 1730413800 | 57.84 | -0.5 | -0.86 | 58.19 | 58.28 | 57.66 | 32238 |
| 1730327400 | 58.34 | 0.14 | 0.24 | 58.29 | 58.8212 | 58.29 | 16138 |
| 1730241000 | 58.2 | -0.52 | -0.89 | 58.41 | 58.41 | 58.15 | 10568 |
| 1730154600 | 58.72 | 0.39 | 0.67 | 58.86 | 59.16 | 58.72 | 21332 |
| 1729895400 | 58.33 | -0.41 | -0.70 | 58.74 | 58.9 | 58.1974 | 22446 |
| 1729809000 | 58.74 | -0.51 | -0.86 | 59.3 | 59.35 | 58.7118 | 31726 |
| 1729722600 | 59.25 | -0.07 | -0.12 | 59.12 | 59.485 | 59 | 13644 |
| 1729636200 | 59.32 | -0.68 | -1.13 | 59.42 | 59.49 | 59.25 | 37528 |
| 1729549800 | 60 | -0.61 | -1.01 | 60.4 | 60.42 | 59.8896 | 33692 |
| 1729290600 | 60.61 | 0.28 | 0.46 | 60.59 | 60.64 | 60.36 | 18540 |
| 1729204200 | 60.33 | -0.59 | -0.97 | 60.82 | 60.82 | 60.24 | 39669 |
| 1729117800 | 60.92 | 0.46 | 0.76 | 60.58 | 61.06 | 60.58 | 26129 |
| 1729031400 | 60.46 | -0.14 | -0.23 | 60.62 | 60.862 | 60.46 | 40779 |
| 1728945000 | 60.6 | 0.34 | 0.56 | 60.22 | 60.609 | 60.07 | 23798 |
| 1728685800 | 60.26 | 0.68 | 1.14 | 59.6 | 60.28 | 59.6 | 16823 |
| 1728599400 | 59.58 | -0.46 | -0.77 | 59.69 | 59.7503 | 59.485 | 30872 |
| 1728513000 | 60.04 | 0.05 | 0.09 | 59.84 | 60.25 | 59.84 | 16030 |
| 1728426600 | 59.9881 | 0.08 | 0.13 | 60.05 | 60.07 | 59.83 | 14711 |
| 1728340200 | 59.91 | -0.32 | -0.53 | 60.03 | 60.05 | 59.64 | 27333 |
| 1728081000 | 60.23 | -0.03 | -0.05 | 60.31 | 60.31 | 59.9408 | 39129 |
| 1727994600 | 60.2599 | -0.52 | -0.86 | 60.36 | 60.4455 | 60.18 | 21885 |
| 1727908200 | 60.7829 | -0.11 | -0.17 | 60.67 | 60.8105 | 60.38 | 23222 |
| 1727821800 | 60.8887 | -0.31 | -0.51 | 61.3 | 61.34 | 60.65 | 24809 |
| 1727735400 | 61.2 | 0.14 | 0.23 | 60.99 | 61.24 | 60.66 | 24034 |
| 1727476200 | 61.06 | 0.09 | 0.15 | 61.26 | 61.55 | 60.97 | 20008 |
| 1727389800 | 60.97 | 0.6 | 0.99 | 61.04 | 61.135 | 60.8354 | 19351 |
| 1727303400 | 60.37 | -0.13 | -0.21 | 60.6 | 60.7337 | 60.32 | 13326 |
| 1727217000 | 60.5 | 0.17 | 0.28 | 60.52 | 60.76 | 60.5 | 25297 |
| 1727130600 | 60.33 | 0.41 | 0.68 | 60.2 | 60.51 | 60.11 | 75236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
