Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
63.89
-0.61 (-0.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.55 | 64.56 | 63.84 | 63.89 | 63.89 | -0.95% | 12,861 |
| Dec 4, 2025 | 64.76 | 64.78 | 64.41 | 64.50 | 64.50 | -0.11% | 12,556 |
| Dec 3, 2025 | 64.49 | 64.79 | 64.49 | 64.57 | 64.57 | 0.48% | 14,256 |
| Dec 2, 2025 | 64.31 | 64.52 | 64.19 | 64.26 | 64.26 | 0.36% | 18,181 |
| Dec 1, 2025 | 64.10 | 64.52 | 64.03 | 64.03 | 64.03 | -0.70% | 12,854 |
| Nov 28, 2025 | 64.35 | 64.49 | 64.25 | 64.48 | 64.48 | 0.23% | 10,625 |
| Nov 26, 2025 | 64.27 | 64.60 | 64.14 | 64.33 | 64.33 | 0.56% | 9,773 |
| Nov 25, 2025 | 63.24 | 64.24 | 63.24 | 63.97 | 63.97 | 1.41% | 14,800 |
| Nov 24, 2025 | 63.04 | 63.26 | 62.90 | 63.08 | 63.08 | 0.17% | 29,863 |
| Nov 21, 2025 | 61.74 | 63.14 | 61.74 | 62.98 | 62.98 | 2.42% | 33,465 |
| Nov 20, 2025 | 62.22 | 62.51 | 61.48 | 61.49 | 61.49 | -0.73% | 19,821 |
| Nov 19, 2025 | 62.35 | 62.35 | 61.85 | 61.94 | 61.94 | -0.48% | 10,986 |
| Nov 18, 2025 | 62.60 | 62.63 | 62.22 | 62.24 | 62.24 | -0.94% | 46,314 |
| Nov 17, 2025 | 63.68 | 63.71 | 62.82 | 62.83 | 62.83 | -1.66% | 23,594 |
| Nov 14, 2025 | 64.09 | 64.26 | 63.83 | 63.89 | 63.89 | -0.67% | 17,415 |
| Nov 13, 2025 | 64.62 | 64.67 | 64.29 | 64.32 | 64.32 | -0.56% | 20,788 |
| Nov 12, 2025 | 64.75 | 64.99 | 64.68 | 64.68 | 64.68 | 0.11% | 21,936 |
| Nov 11, 2025 | 64.78 | 64.85 | 64.46 | 64.61 | 64.61 | 0.31% | 21,961 |
| Nov 10, 2025 | 64.64 | 64.65 | 64.13 | 64.41 | 64.41 | 0.17% | 26,925 |
| Nov 7, 2025 | 63.99 | 64.30 | 63.77 | 64.30 | 64.30 | 0.47% | 20,655 |
| Nov 6, 2025 | 64.52 | 64.76 | 64.00 | 64.00 | 64.00 | -0.59% | 21,587 |
| Nov 5, 2025 | 63.95 | 64.49 | 63.86 | 64.38 | 64.38 | 1.15% | 29,948 |
| Nov 4, 2025 | 63.16 | 63.65 | 63.11 | 63.65 | 63.65 | 0.45% | 27,951 |
| Nov 3, 2025 | 63.68 | 63.68 | 62.92 | 63.36 | 63.36 | -0.57% | 57,233 |
| Oct 31, 2025 | 63.51 | 63.80 | 63.27 | 63.73 | 63.73 | -0.15% | 28,620 |
| Oct 30, 2025 | 63.98 | 64.48 | 63.79 | 63.82 | 63.82 | -0.65% | 30,774 |
| Oct 29, 2025 | 64.94 | 65.04 | 64.09 | 64.24 | 64.24 | -1.15% | 18,480 |
| Oct 28, 2025 | 65.51 | 65.51 | 64.65 | 64.99 | 64.99 | -0.85% | 25,361 |
| Oct 27, 2025 | 65.93 | 65.93 | 65.46 | 65.55 | 65.55 | -0.66% | 18,715 |
| Oct 24, 2025 | 65.99 | 66.08 | 65.79 | 65.98 | 65.98 | 0.38% | 23,918 |
| Oct 23, 2025 | 65.48 | 65.75 | 65.24 | 65.73 | 65.73 | 0.74% | 20,220 |
| Oct 22, 2025 | 65.57 | 65.84 | 65.25 | 65.25 | 65.25 | -0.11% | 36,694 |
| Oct 21, 2025 | 65.29 | 65.49 | 65.22 | 65.32 | 65.32 | -0.40% | 20,303 |
| Oct 20, 2025 | 64.99 | 65.58 | 64.98 | 65.58 | 65.58 | 0.92% | 31,388 |
| Oct 17, 2025 | 64.54 | 64.98 | 64.45 | 64.98 | 64.98 | 0.59% | 21,142 |
| Oct 16, 2025 | 64.62 | 64.71 | 64.34 | 64.60 | 64.60 | 0.09% | 12,636 |
| Oct 15, 2025 | 64.19 | 64.55 | 64.02 | 64.54 | 64.54 | 1.11% | 39,521 |
| Oct 14, 2025 | 62.96 | 64.00 | 62.96 | 63.83 | 63.83 | 1.02% | 14,352 |
| Oct 13, 2025 | 63.22 | 63.47 | 63.15 | 63.19 | 63.19 | 0.40% | 19,504 |
| Oct 10, 2025 | 63.66 | 63.71 | 62.91 | 62.94 | 62.94 | -0.99% | 46,632 |
| Oct 9, 2025 | 64.20 | 64.22 | 63.37 | 63.57 | 63.57 | -0.69% | 16,185 |
| Oct 8, 2025 | 64.01 | 64.07 | 63.83 | 64.01 | 64.01 | 0.14% | 18,791 |
| Oct 7, 2025 | 64.29 | 64.36 | 63.85 | 63.92 | 63.92 | -0.62% | 30,075 |
| Oct 6, 2025 | 64.22 | 64.38 | 64.02 | 64.32 | 64.32 | 0.12% | 33,441 |
| Oct 3, 2025 | 63.97 | 64.50 | 63.91 | 64.24 | 64.24 | 0.44% | 31,160 |
| Oct 2, 2025 | 63.88 | 63.99 | 63.56 | 63.96 | 63.96 | -0.03% | 17,003 |
| Oct 1, 2025 | 64.26 | 64.39 | 63.73 | 63.98 | 63.98 | -0.40% | 460,837 |
| Sep 30, 2025 | 63.63 | 64.26 | 63.63 | 64.24 | 64.24 | 1.01% | 8,873 |
| Sep 29, 2025 | 63.45 | 63.60 | 63.32 | 63.60 | 63.60 | 0.55% | 13,706 |
| Sep 26, 2025 | 62.69 | 63.30 | 62.69 | 63.25 | 63.25 | 1.02% | 21,731 |