Skip to main content
logo
First Trust Water ETF (FIW)
NYSEARCA: FIW · Real-Time Price · USD
108.05
-0.48 (-0.44%)
Aug 1, 2025, 4:00 PM - Market closed

FIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025108.02108.30107.07108.05108.05-0.44%43,327
Jul 31, 2025108.99109.96108.53108.53108.53-0.62%26,436
Jul 30, 2025109.63110.16108.74109.21109.21-0.44%25,767
Jul 29, 2025109.94109.94109.31109.69109.690.04%20,199
Jul 28, 2025110.10110.15109.45109.65109.65-0.48%27,120
Jul 25, 2025109.91110.29109.42110.18110.180.54%28,923
Jul 24, 2025109.47110.04109.30109.59109.59-0.07%17,878
Jul 23, 2025109.74110.08109.36109.67109.670.38%27,695
Jul 22, 2025108.45109.43108.33109.25109.250.94%26,809
Jul 21, 2025109.10109.26108.23108.23108.23-0.47%39,350
Jul 18, 2025109.39109.46108.40108.74108.74-0.36%14,462
Jul 17, 2025107.67109.24107.53109.13109.131.33%28,158
Jul 16, 2025107.84107.84106.33107.70107.700.15%31,336
Jul 15, 2025109.46109.62107.54107.54107.54-1.60%140,508
Jul 14, 2025109.24109.49108.73109.29109.29-0.52%48,370
Jul 11, 2025110.20110.20109.55109.85109.85-1.05%24,847
Jul 10, 2025110.12111.67110.12111.02111.020.48%27,223
Jul 9, 2025110.32110.49109.31110.49110.490.46%52,401
Jul 8, 2025109.50110.45109.47109.99109.990.40%28,036
Jul 7, 2025110.06110.63109.24109.55109.55-0.83%39,037
Jul 3, 2025110.35110.73110.21110.47110.470.29%34,066
Jul 2, 2025110.03110.30109.51110.15110.150.21%17,492
Jul 1, 2025107.67110.82107.67109.92109.921.80%25,851
Jun 30, 2025108.35108.35107.53107.98107.98-0.06%30,409
Jun 27, 2025108.01108.64107.55108.05108.050.19%40,321
Jun 26, 2025107.44107.96107.33107.85107.850.49%33,868
Jun 25, 2025108.08108.14107.13107.32107.09-0.59%57,218
Jun 24, 2025107.71108.12107.09107.96107.730.69%29,149
Jun 23, 2025105.43107.22105.43107.22106.991.46%24,732
Jun 20, 2025105.97106.15105.31105.68105.450.18%20,763
Jun 18, 2025105.74106.42105.49105.49105.27-0.03%62,418
Jun 17, 2025106.26106.48105.37105.52105.29-1.05%39,906
Jun 16, 2025106.68106.94106.47106.64106.410.71%26,093
Jun 13, 2025106.39107.05105.73105.89105.66-1.30%23,003
Jun 12, 2025107.07107.50106.79107.29107.06-0.06%21,525
Jun 11, 2025108.10108.29107.19107.35107.12-0.65%41,596
Jun 10, 2025107.26108.15107.23108.05107.820.76%27,739
Jun 9, 2025107.40107.90106.97107.24107.01-0.04%17,809
Jun 6, 2025107.59107.85106.89107.28107.050.46%20,054
Jun 5, 2025107.14107.15106.28106.79106.56-0.16%15,023
Jun 4, 2025107.24107.55106.92106.96106.73-0.32%41,228
Jun 3, 2025105.57107.31105.39107.30107.072.42%24,902
Jun 2, 2025105.44105.44104.00104.76104.54-0.87%28,360
May 30, 2025105.54105.96105.11105.68105.45-0.16%41,084
May 29, 2025105.84105.87105.06105.85105.620.62%27,865
May 28, 2025106.63106.63105.06105.19104.97-1.22%35,795
May 27, 2025105.50106.55105.09106.49106.262.00%35,064
May 23, 2025103.49104.51103.46104.40104.18-0.06%26,706
May 22, 2025104.47104.88103.91104.46104.24-0.29%27,409
May 21, 2025106.23106.23104.60104.76104.54-2.05%32,525