MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGW — Invesco S&P Global Water Index ETF
NYSE ArcaInvesco S&P Global Water Index ETF
$62.84
+0.94(+1.52%)
- O
- 62.39
- H
- 62.84
- L
- 62.35
- V
- 13.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.84
Period Return+10.85%
Period High$68.92
Period Low$56.07
Avg Daily Volume31.3K
Total Trading Days365
CGW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.39 | $62.84 | $62.35 | $62.84 | +$0.94 | +1.52% | 13,419 | $62.64 | $62.35 $62.84 |
| Oct 1, 2026 | $62.11 | $62.11 | $61.45 | $61.90 | $-0.44 | -0.71% | 25,470 | $61.83 | $61.45 $62.11 |
| Sep 30, 2026 | $62.84 | $62.85 | $62.27 | $62.34 | $-0.07 | -0.10% | 22,435 | $62.61 | $62.27 $62.85 |
| Sep 29, 2026 | $62.27 | $62.41 | $62.00 | $62.41 | +$0.05 | +0.08% | 27,601 | $62.17 | $62.00 $62.41 |
| Sep 28, 2026 | $62.56 | $62.66 | $62.11 | $62.35 | $-0.49 | -0.77% | 19,411 | $62.41 | $62.11 $62.66 |
| Sep 25, 2026 | $62.64 | $62.92 | $62.42 | $62.84 | +$0.36 | +0.58% | 12,350 | $62.71 | $62.42 $62.92 |
| Sep 24, 2026 | $63.05 | $63.21 | $62.43 | $62.48 | $-0.42 | -0.67% | 17,997 | $62.65 | $62.43 $63.21 |
| Sep 23, 2026 | $63.46 | $63.46 | $62.90 | $62.90 | $-1.00 | -1.56% | 17,630 | $63.22 | $62.90 $63.46 |
| Sep 22, 2026 | $63.69 | $64.05 | $63.66 | $63.90 | +$0.41 | +0.64% | 22,743 | $63.82 | $63.66 $64.05 |
| Sep 21, 2026 | $63.57 | $63.67 | $63.25 | $63.49 | +$0.30 | +0.48% | 15,091 | $63.48 | $63.25 $63.67 |
| Sep 18, 2026 | $63.09 | $63.25 | $62.93 | $63.19 | $-0.24 | -0.38% | 18,338 | $63.14 | $62.93 $63.25 |
| Sep 17, 2026 | $63.87 | $63.87 | $63.33 | $63.43 | +$0.13 | +0.21% | 16,297 | $63.54 | $63.33 $63.87 |
| Sep 16, 2026 | $63.24 | $63.62 | $63.00 | $63.30 | +$0.29 | +0.46% | 28,662 | $63.33 | $63.00 $63.62 |
| Sep 15, 2026 | $63.09 | $63.33 | $62.84 | $63.01 | $-0.21 | -0.33% | 26,023 | $63.14 | $62.84 $63.33 |
| Sep 14, 2026 | $62.98 | $63.33 | $62.77 | $63.22 | $-0.27 | -0.43% | 20,784 | $63.07 | $62.77 $63.33 |
| Sep 11, 2026 | $63.93 | $63.97 | $63.33 | $63.49 | +$0.04 | +0.06% | 20,427 | $63.54 | $63.33 $63.97 |
| Sep 10, 2026 | $63.79 | $63.88 | $63.32 | $63.45 | $-0.64 | -1.00% | 18,264 | $63.53 | $63.32 $63.88 |
| Sep 9, 2026 | $64.57 | $64.57 | $63.94 | $64.09 | $-0.48 | -0.74% | 21,680 | $64.11 | $63.94 $64.57 |
| Sep 8, 2026 | $64.59 | $65.00 | $64.51 | $64.57 | $-0.06 | -0.10% | 15,722 | $64.78 | $64.51 $65.00 |
| Sep 4, 2026 | $64.50 | $64.90 | $64.50 | $64.63 | $-0.04 | -0.05% | 17,451 | $64.72 | $64.50 $64.90 |
| Sep 3, 2026 | $64.60 | $64.80 | $64.32 | $64.67 | +$0.47 | +0.73% | 22,085 | $64.65 | $64.32 $64.80 |
| Sep 2, 2026 | $63.99 | $64.38 | $63.86 | $64.20 | +$0.39 | +0.61% | 11,219 | $64.18 | $63.86 $64.38 |
| Sep 1, 2026 | $64.53 | $64.61 | $63.80 | $63.81 | $-1.08 | -1.66% | 42,236 | $64.17 | $63.80 $64.61 |
| Aug 31, 2026 | $65.05 | $65.05 | $64.77 | $64.89 | $-0.34 | -0.52% | 21,308 | $64.90 | $64.77 $65.05 |
| Aug 28, 2026 | $65.47 | $65.47 | $64.81 | $65.23 | $-0.13 | -0.20% | 21,186 | $65.00 | $64.81 $65.47 |
| Aug 27, 2026 | $65.40 | $65.43 | $65.06 | $65.36 | $-0.38 | -0.57% | 15,858 | $65.30 | $65.06 $65.43 |
| Aug 26, 2026 | $65.75 | $65.96 | $65.57 | $65.74 | +$0.13 | +0.20% | 12,676 | $65.72 | $65.57 $65.96 |
| Aug 25, 2026 | $65.74 | $65.74 | $65.42 | $65.61 | +$0.17 | +0.26% | 27,784 | $65.55 | $65.42 $65.74 |
| Aug 24, 2026 | $65.16 | $65.54 | $65.13 | $65.44 | +$0.34 | +0.52% | 40,432 | $65.35 | $65.13 $65.54 |
| Aug 21, 2026 | $65.12 | $65.27 | $65.00 | $65.10 | +$0.24 | +0.37% | 15,500 | $65.12 | $65.00 $65.27 |