Invesco S&P Global Water Index ETF (CGW) Historical Stock Data
55.91 ↓0.16 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGW is up 0.02% a day on average. There have been 15 days where Invesco S&P Global Water Index ETF closed green and 15 days where CGW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 56.13 | 55.91 | ↓$0.22 (-0.39%) | 55.81 | 56.20 | 20.11K |
2025-02-13 | 55.61 | 56.07 | ↑$0.46 (0.83%) | 55.61 | 56.07 | 43.21K |
2025-02-12 | 55.24 | 55.42 | ↑$0.18 (0.33%) | 55.07 | 55.55 | 31.81K |
2025-02-11 | 55.45 | 55.84 | ↑$0.39 (0.70%) | 55.44 | 55.92 | 77.06K |
2025-02-10 | 55.19 | 55.36 | ↑$0.17 (0.31%) | 54.97 | 55.37 | 46.60K |
2025-02-07 | 55.40 | 54.90 | ↓$0.50 (-0.90%) | 54.87 | 55.40 | 27.29K |
2025-02-06 | 55.38 | 55.33 | ↓$0.05 (-0.09%) | 55.10 | 55.52 | 35.62K |
2025-02-05 | 55.31 | 55.24 | ↓$0.07 (-0.13%) | 55.10 | 55.35 | 36.47K |
2025-02-04 | 54.95 | 55.07 | ↑$0.12 (0.22%) | 54.87 | 55.29 | 22.90K |
2025-02-03 | 54.70 | 54.78 | ↑$0.08 (0.15%) | 54.10 | 55.02 | 101.13K |
2025-01-31 | 55.40 | 55.21 | ↓$0.19 (-0.34%) | 55.10 | 55.61 | 31.14K |
2025-01-30 | 55.10 | 55.23 | ↑$0.13 (0.24%) | 55.06 | 55.54 | 20.18K |
2025-01-29 | 54.99 | 54.70 | ↓$0.29 (-0.52%) | 54.57 | 55.16 | 53.24K |
2025-01-28 | 54.98 | 54.85 | ↓$0.13 (-0.24%) | 54.61 | 55.00 | 25.56K |
2025-01-27 | 54.16 | 55.15 | ↑$0.99 (1.83%) | 54.16 | 55.15 | 42.29K |
2025-01-24 | 54.58 | 54.30 | ↓$0.28 (-0.52%) | 54.24 | 54.62 | 23.24K |
2025-01-23 | 54.56 | 54.63 | ↑$0.07 (0.13%) | 54.42 | 54.74 | 44.65K |
2025-01-22 | 55.09 | 54.46 | ↓$0.63 (-1.14%) | 54.46 | 55.09 | 59.55K |
2025-01-21 | 54.89 | 55.25 | ↑$0.36 (0.66%) | 54.79 | 55.32 | 39.41K |
2025-01-17 | 54.42 | 54.49 | ↑$0.07 (0.14%) | 54.42 | 54.78 | 33.30K |
2025-01-16 | 53.67 | 54.24 | ↑$0.57 (1.06%) | 53.67 | 54.30 | 26.42K |
2025-01-15 | 53.88 | 53.77 | ↓$0.11 (-0.20%) | 53.57 | 53.98 | 30.91K |
2025-01-14 | 52.48 | 52.88 | ↑$0.40 (0.76%) | 52.45 | 52.88 | 17.57K |
2025-01-13 | 51.89 | 52.35 | ↑$0.46 (0.89%) | 51.78 | 52.39 | 27.93K |
2025-01-10 | 52.70 | 52.16 | ↓$0.54 (-1.02%) | 52.14 | 52.70 | 48.27K |
2025-01-08 | 52.96 | 53.17 | ↑$0.21 (0.40%) | 52.62 | 53.18 | 40.38K |
2025-01-07 | 53.94 | 53.55 | ↓$0.39 (-0.72%) | 53.39 | 53.99 | 30.35K |
2025-01-06 | 53.83 | 53.72 | ↓$0.11 (-0.20%) | 53.60 | 54.02 | 51.09K |
2025-01-03 | 53.97 | 53.78 | ↓$0.19 (-0.35%) | 53.77 | 53.99 | 36.49K |
2025-01-02 | 54.41 | 53.81 | ↓$0.60 (-1.10%) | 53.77 | 54.48 | 35.11K |
Create an account or log in to view more rows.
$CGW is anyone really buying this shit
$CGW Fake dip news.
$CGW take what we can get
$CGW finally a pullback
$CGW Rug pull soon?
$CGW tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CGW Buy the dip
$CGW pump up the volume
$CGW Don't like that...
$CGW now is the time to slap that ask!!!