NYSEARCA:CGW
GUGGENHEIM S&P GLOBAL WATER INDEX ETF Price (Quote)
$56.86
+0.760 (+1.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CGW stock ended at $56.86. This is 1.35% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.85% from a day low at $56.53 to a day high of $57.01. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $56.77 | $57.01 | $56.53 | $56.86 | 51 574 |
| May 02, 2024 | $55.51 | $56.11 | $55.49 | $56.10 | 17 917 |
| May 01, 2024 | $55.13 | $55.73 | $54.89 | $55.16 | 37 128 |
| Apr 30, 2024 | $55.04 | $55.47 | $54.80 | $54.80 | 32 034 |
| Apr 29, 2024 | $55.39 | $55.57 | $55.32 | $55.46 | 20 800 |
| Apr 26, 2024 | $55.00 | $55.41 | $55.00 | $55.31 | 23 399 |
| Apr 25, 2024 | $54.67 | $55.07 | $54.25 | $54.97 | 33 382 |
| Apr 24, 2024 | $55.15 | $55.23 | $54.84 | $55.13 | 42 863 |
| Apr 23, 2024 | $54.60 | $55.37 | $54.60 | $55.36 | 28 863 |
| Apr 22, 2024 | $54.43 | $54.76 | $54.27 | $54.54 | 18 344 |
| Apr 19, 2024 | $54.05 | $54.29 | $53.99 | $54.08 | 74 030 |
| Apr 18, 2024 | $53.66 | $54.17 | $53.66 | $54.00 | 52 318 |
| Apr 17, 2024 | $53.78 | $53.78 | $53.06 | $53.34 | 30 177 |
| Apr 16, 2024 | $53.63 | $53.65 | $53.14 | $53.36 | 183 071 |
| Apr 15, 2024 | $54.37 | $54.38 | $53.55 | $53.68 | 39 000 |
| Apr 12, 2024 | $53.89 | $54.03 | $53.41 | $53.57 | 30 393 |
| Apr 11, 2024 | $54.26 | $54.27 | $53.89 | $54.11 | 25 225 |
| Apr 10, 2024 | $54.35 | $54.38 | $53.91 | $54.05 | 77 312 |
| Apr 09, 2024 | $55.22 | $55.26 | $54.92 | $55.20 | 24 892 |
| Apr 08, 2024 | $54.99 | $55.17 | $54.96 | $55.09 | 22 202 |
| Apr 05, 2024 | $54.75 | $55.06 | $54.65 | $54.95 | 33 595 |
| Apr 04, 2024 | $55.45 | $55.60 | $54.71 | $54.71 | 16 523 |
| Apr 03, 2024 | $54.67 | $55.18 | $54.67 | $54.98 | 24 765 |
| Apr 02, 2024 | $55.09 | $55.09 | $54.64 | $54.77 | 21 145 |
| Apr 01, 2024 | $55.65 | $55.65 | $55.05 | $55.26 | 35 683 |
