Skip to main content
First Trust Water ETF (FIW)
NYSEARCA: FIW · Real-Time Price · USD
102.89
+0.79 (0.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

FIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024101.63103.70101.50102.89102.890.77%82,081
Dec 19, 2024103.01103.60102.04102.10102.10-0.36%68,094
Dec 18, 2024106.34106.54102.42102.47102.47-3.58%60,490
Dec 17, 2024106.87107.06106.14106.28106.28-0.90%141,165
Dec 16, 2024107.33108.05107.08107.24107.24-0.10%27,034
Dec 13, 2024108.18108.18106.98107.35107.35-1.00%56,608
Dec 12, 2024109.06109.06108.41108.43108.16-0.78%32,713
Dec 11, 2024109.88110.22109.21109.28109.010.05%29,876
Dec 10, 2024109.73109.85108.41109.22108.95-0.80%57,113
Dec 9, 2024110.24110.50110.02110.10109.820.40%30,459
Dec 6, 2024109.98110.17109.35109.66109.380.16%55,005
Dec 5, 2024110.43110.43109.49109.49109.22-0.93%70,733
Dec 4, 2024110.61110.70110.14110.52110.24-0.07%56,607
Dec 3, 2024110.83110.88110.42110.60110.320.18%145,510
Dec 2, 2024110.32110.55109.52110.40110.120.06%28,728
Nov 29, 2024110.33110.66110.33110.33110.050.22%15,439
Nov 27, 2024110.22110.88110.07110.09109.810.25%55,512
Nov 26, 2024110.32110.32109.45109.82109.54-0.76%67,539
Nov 25, 2024110.36111.19110.36110.66110.381.08%38,317
Nov 22, 2024108.86109.62108.69109.48109.210.83%42,874
Nov 21, 2024107.49108.86107.30108.58108.311.30%32,113
Nov 20, 2024106.98107.25106.47107.19106.920.32%35,661
Nov 19, 2024106.36107.11106.13106.85106.58-0.34%28,044
Nov 18, 2024107.04107.62106.76107.21106.940.28%32,734
Nov 15, 2024107.53107.58106.58106.91106.64-0.56%28,955
Nov 14, 2024109.28109.28107.48107.51107.24-1.68%61,865
Nov 13, 2024109.48110.04109.14109.35109.080.12%33,932
Nov 12, 2024110.08110.40109.08109.22108.95-0.85%53,411
Nov 11, 2024110.08110.78109.97110.16109.880.59%40,222
Nov 8, 2024110.00110.19109.38109.51109.24-0.61%35,230
Nov 7, 2024111.10111.21109.91110.18109.90-0.66%57,136
Nov 6, 2024110.95111.64109.95110.91110.632.36%50,046
Nov 5, 2024106.64108.35106.55108.35108.081.75%43,847
Nov 4, 2024105.98107.12105.98106.49106.220.54%32,423
Nov 1, 2024106.19106.65105.80105.92105.650.90%27,800
Oct 31, 2024106.33106.33104.93104.98104.72-1.52%37,524
Oct 30, 2024106.05107.20106.05106.60106.330.38%53,573
Oct 29, 2024105.91106.44105.24106.20105.93-0.43%39,411
Oct 28, 2024106.61107.54106.61106.66106.390.68%28,740
Oct 25, 2024107.21107.26105.82105.94105.67-0.63%34,996
Oct 24, 2024107.71107.71106.61106.61106.34-0.66%44,638
Oct 23, 2024107.27107.86106.66107.32107.05-0.25%26,482
Oct 22, 2024107.77107.99107.39107.58107.31-0.53%28,940
Oct 21, 2024108.76109.05107.72108.15107.88-0.80%27,982
Oct 18, 2024109.17109.22108.77109.02108.750.10%30,380
Oct 17, 2024109.63109.63108.59108.91108.64-0.83%42,679
Oct 16, 2024109.92110.43109.75109.82109.540.32%25,803
Oct 15, 2024109.50110.50109.46109.47109.20-0.01%33,848
Oct 14, 2024108.55109.54108.55109.48109.210.87%43,018
Oct 11, 2024107.18108.56107.00108.54108.271.19%37,322
Oct 10, 2024107.35107.41106.94107.26106.99-0.83%31,443
Oct 9, 2024107.80108.62107.74108.16107.890.40%23,950
Oct 8, 2024107.55107.83107.30107.73107.460.32%33,283
Oct 7, 2024107.41107.60106.83107.39107.12-0.43%22,908
Oct 4, 2024108.29108.29107.26107.85107.580.28%19,793
Oct 3, 2024107.72108.02107.12107.55107.28-0.52%22,096
Oct 2, 2024108.11108.43107.66108.11107.84-0.24%53,861
Oct 1, 2024109.18109.18107.81108.37108.10-0.88%23,307
Sep 30, 2024108.79109.33108.10109.33109.060.26%34,671
Sep 27, 2024109.00109.90108.71109.05108.780.54%86,110
Sep 26, 2024107.97108.54107.97108.46108.191.09%26,500
Sep 25, 2024108.28108.28107.19107.29106.87-0.75%26,761
Sep 24, 2024108.28108.58107.98108.10107.68-0.07%26,372
Sep 23, 2024107.88108.35107.67108.18107.760.60%23,766
Sep 20, 2024108.33108.33107.31107.54107.12-1.09%39,793
Sep 19, 2024108.41108.79107.99108.73108.301.85%32,804
Sep 18, 2024106.98108.03106.44106.76106.34-0.08%24,370
Sep 17, 2024106.84107.53106.63106.85106.430.50%54,271
Sep 16, 2024105.65106.37105.63106.32105.900.99%26,512
Sep 13, 2024104.58105.53104.44105.28104.871.28%26,397
Sep 12, 2024103.40103.97102.71103.95103.540.75%35,316
Sep 11, 2024103.36103.36101.28103.18102.78-0.28%28,080
Sep 10, 2024102.99103.60102.65103.47103.060.68%60,380
Sep 9, 2024102.53103.27102.53102.77102.370.79%32,562
Sep 6, 2024103.25103.81101.94101.97101.57-1.14%26,354
Sep 5, 2024103.84103.93102.91103.14102.74-0.77%47,023
Sep 4, 2024104.41104.48103.65103.94103.53-1.16%22,683
Sep 3, 2024107.01107.20104.79105.16104.75-2.28%67,700
Aug 30, 2024107.17107.68106.30107.61107.190.67%27,536
Aug 29, 2024106.71107.57106.19106.89106.470.42%64,683
Aug 28, 2024106.67107.18106.21106.44106.02-0.29%32,158
Aug 27, 2024106.98107.05106.21106.75106.33-0.47%36,266
Aug 26, 2024107.60108.02107.19107.26106.830.01%29,693
Aug 23, 2024106.39107.61106.15107.24106.821.27%29,663
Aug 22, 2024106.74106.79105.78105.90105.49-0.42%30,153
Aug 21, 2024105.79106.36105.44106.35105.931.06%21,272
Aug 20, 2024105.76106.03104.99105.23104.82-0.58%23,871
Aug 19, 2024105.22105.84105.15105.84105.430.70%24,681
Aug 16, 2024105.07105.47104.78105.10104.69-0.04%28,874
Aug 15, 2024104.72105.53104.69105.14104.731.36%25,856
Aug 14, 2024103.86103.98103.37103.73103.32-0.12%48,099
Aug 13, 2024102.74104.02102.54103.85103.441.44%34,870
Aug 12, 2024103.05103.08101.92102.38101.98-0.68%37,990
Aug 9, 2024103.69103.69102.53103.08102.68-0.63%35,874
Aug 8, 2024103.07103.97102.37103.73103.321.45%27,763
Aug 7, 2024104.36104.73102.25102.25101.85-0.91%115,562
Aug 6, 2024102.25104.53102.25103.19102.791.22%43,255
Aug 5, 2024102.41103.24101.06101.95101.55-2.95%59,023
Aug 2, 2024105.43105.43103.84105.05104.64-1.70%52,532
Aug 1, 2024107.42108.69106.02106.87106.45-0.18%69,107