Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
63.01
-0.54 (-0.85%)
Dec 31, 2025, 4:00 PM EST - Market closed
CGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 63.55 | 63.55 | 62.97 | 63.01 | 63.01 | -0.85% | 36,399 |
| Dec 30, 2025 | 63.63 | 63.66 | 63.47 | 63.55 | 63.55 | 0.17% | 24,886 |
| Dec 29, 2025 | 63.49 | 63.66 | 63.39 | 63.44 | 63.44 | -0.11% | 14,605 |
| Dec 26, 2025 | 63.55 | 63.76 | 63.45 | 63.51 | 63.51 | -0.24% | 50,801 |
| Dec 24, 2025 | 63.54 | 63.69 | 63.51 | 63.66 | 63.66 | 0.32% | 36,363 |
| Dec 23, 2025 | 63.44 | 63.53 | 63.33 | 63.46 | 63.46 | 0.38% | 27,645 |
| Dec 22, 2025 | 62.73 | 63.30 | 62.73 | 63.22 | 63.22 | -0.97% | 28,036 |
| Dec 19, 2025 | 64.05 | 64.11 | 63.77 | 63.84 | 62.84 | -0.28% | 27,894 |
| Dec 18, 2025 | 63.94 | 64.26 | 63.90 | 64.02 | 63.02 | 0.30% | 24,979 |
| Dec 17, 2025 | 63.77 | 64.09 | 63.61 | 63.83 | 62.83 | 0.14% | 17,714 |
| Dec 16, 2025 | 64.22 | 64.28 | 63.72 | 63.74 | 62.75 | -0.90% | 15,808 |
| Dec 15, 2025 | 64.45 | 64.45 | 63.97 | 64.32 | 63.32 | 0.57% | 47,360 |
| Dec 12, 2025 | 64.28 | 64.32 | 63.89 | 63.96 | 62.96 | -0.13% | 40,081 |
| Dec 11, 2025 | 63.57 | 64.25 | 63.57 | 64.04 | 63.04 | 1.07% | 20,126 |
| Dec 10, 2025 | 62.90 | 63.62 | 62.86 | 63.36 | 62.37 | 0.57% | 36,052 |
| Dec 9, 2025 | 63.37 | 63.50 | 62.92 | 63.00 | 62.02 | -0.68% | 21,259 |
| Dec 8, 2025 | 63.97 | 63.98 | 63.42 | 63.43 | 62.44 | -0.72% | 26,941 |
| Dec 5, 2025 | 64.55 | 64.56 | 63.84 | 63.89 | 62.89 | -0.95% | 12,869 |
| Dec 4, 2025 | 64.76 | 64.78 | 64.41 | 64.50 | 63.49 | -0.11% | 12,556 |
| Dec 3, 2025 | 64.49 | 64.79 | 64.49 | 64.57 | 63.56 | 0.48% | 14,262 |
| Dec 2, 2025 | 64.31 | 64.52 | 64.19 | 64.26 | 63.26 | 0.36% | 18,181 |
| Dec 1, 2025 | 64.10 | 64.52 | 64.03 | 64.03 | 63.03 | -0.70% | 12,954 |
| Nov 28, 2025 | 64.35 | 64.49 | 64.25 | 64.48 | 63.47 | 0.23% | 10,625 |
| Nov 26, 2025 | 64.27 | 64.60 | 64.14 | 64.33 | 63.33 | 0.56% | 9,773 |
| Nov 25, 2025 | 63.24 | 64.24 | 63.24 | 63.97 | 62.97 | 1.41% | 14,800 |
| Nov 24, 2025 | 63.04 | 63.26 | 62.90 | 63.08 | 62.10 | 0.17% | 29,863 |
| Nov 21, 2025 | 61.74 | 63.14 | 61.74 | 62.98 | 61.99 | 2.42% | 33,465 |
| Nov 20, 2025 | 62.22 | 62.51 | 61.48 | 61.49 | 60.53 | -0.73% | 19,821 |
| Nov 19, 2025 | 62.35 | 62.35 | 61.85 | 61.94 | 60.97 | -0.48% | 10,986 |
| Nov 18, 2025 | 62.60 | 62.63 | 62.22 | 62.24 | 61.27 | -0.94% | 46,314 |
| Nov 17, 2025 | 63.68 | 63.71 | 62.82 | 62.83 | 61.85 | -1.66% | 23,594 |
| Nov 14, 2025 | 64.09 | 64.26 | 63.83 | 63.89 | 62.89 | -0.67% | 17,415 |
| Nov 13, 2025 | 64.62 | 64.67 | 64.29 | 64.32 | 63.32 | -0.56% | 20,788 |
| Nov 12, 2025 | 64.75 | 64.99 | 64.68 | 64.68 | 63.67 | 0.11% | 21,936 |
| Nov 11, 2025 | 64.78 | 64.85 | 64.46 | 64.61 | 63.60 | 0.31% | 21,961 |
| Nov 10, 2025 | 64.64 | 64.65 | 64.13 | 64.41 | 63.41 | 0.17% | 26,925 |
| Nov 7, 2025 | 63.99 | 64.30 | 63.77 | 64.30 | 63.30 | 0.47% | 20,655 |
| Nov 6, 2025 | 64.52 | 64.76 | 64.00 | 64.00 | 63.00 | -0.59% | 21,587 |
| Nov 5, 2025 | 63.95 | 64.49 | 63.86 | 64.38 | 63.38 | 1.15% | 29,948 |
| Nov 4, 2025 | 63.16 | 63.65 | 63.11 | 63.65 | 62.66 | 0.45% | 27,951 |
| Nov 3, 2025 | 63.68 | 63.68 | 62.92 | 63.36 | 62.37 | -0.57% | 57,233 |
| Oct 31, 2025 | 63.51 | 63.80 | 63.27 | 63.73 | 62.73 | -0.15% | 28,620 |
| Oct 30, 2025 | 63.98 | 64.48 | 63.79 | 63.82 | 62.82 | -0.65% | 30,774 |
| Oct 29, 2025 | 64.94 | 65.04 | 64.09 | 64.24 | 63.24 | -1.15% | 18,480 |
| Oct 28, 2025 | 65.51 | 65.51 | 64.65 | 64.99 | 63.98 | -0.85% | 25,361 |
| Oct 27, 2025 | 65.93 | 65.93 | 65.46 | 65.55 | 64.52 | -0.66% | 18,715 |
| Oct 24, 2025 | 65.99 | 66.08 | 65.79 | 65.98 | 64.95 | 0.38% | 23,918 |
| Oct 23, 2025 | 65.48 | 65.75 | 65.24 | 65.73 | 64.70 | 0.74% | 20,220 |
| Oct 22, 2025 | 65.57 | 65.84 | 65.25 | 65.25 | 64.23 | -0.11% | 36,694 |
| Oct 21, 2025 | 65.29 | 65.49 | 65.22 | 65.32 | 64.30 | -0.40% | 20,303 |