Skip to main content
First Trust Water ETF (FIW)
NYSEARCA: FIW · Real-Time Price · USD
107.19
+0.34 (0.32%)
Nov 20, 2024, 3:59 PM EST - Market closed

FIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024106.98107.25106.47107.19107.190.32%35,661
Nov 19, 2024106.36107.11106.13106.85106.85-0.34%28,044
Nov 18, 2024107.04107.62106.76107.21107.210.28%32,734
Nov 15, 2024107.53107.58106.58106.91106.91-0.56%28,955
Nov 14, 2024109.28109.28107.48107.51107.51-1.68%61,865
Nov 13, 2024109.48110.04109.14109.35109.350.12%33,932
Nov 12, 2024110.08110.40109.08109.22109.22-0.85%53,411
Nov 11, 2024110.08110.78109.97110.16110.160.59%40,222
Nov 8, 2024110.00110.19109.38109.51109.51-0.61%35,230
Nov 7, 2024111.10111.21109.91110.18110.18-0.66%57,136
Nov 6, 2024110.95111.64109.95110.91110.912.36%50,046
Nov 5, 2024106.64108.35106.55108.35108.351.75%43,847
Nov 4, 2024105.98107.12105.98106.49106.490.54%32,423
Nov 1, 2024106.19106.65105.80105.92105.920.90%27,800
Oct 31, 2024106.33106.33104.93104.98104.98-1.52%37,524
Oct 30, 2024106.05107.20106.05106.60106.600.38%53,573
Oct 29, 2024105.91106.44105.24106.20106.20-0.43%39,411
Oct 28, 2024106.61107.54106.61106.66106.660.68%28,740
Oct 25, 2024107.21107.26105.82105.94105.94-0.63%34,996
Oct 24, 2024107.71107.71106.61106.61106.61-0.66%44,638
Oct 23, 2024107.27107.86106.66107.32107.32-0.25%26,482
Oct 22, 2024107.77107.99107.39107.58107.58-0.53%28,940
Oct 21, 2024108.76109.05107.72108.15108.15-0.80%27,982
Oct 18, 2024109.17109.22108.77109.02109.020.10%30,380
Oct 17, 2024109.63109.63108.59108.91108.91-0.83%42,679
Oct 16, 2024109.92110.43109.75109.82109.820.32%25,803
Oct 15, 2024109.50110.50109.46109.47109.47-0.01%33,848
Oct 14, 2024108.55109.54108.55109.48109.480.87%43,018
Oct 11, 2024107.18108.56107.00108.54108.541.19%37,322
Oct 10, 2024107.35107.41106.94107.26107.26-0.83%31,443
Oct 9, 2024107.80108.62107.74108.16108.160.40%23,950
Oct 8, 2024107.55107.83107.30107.73107.730.32%33,283
Oct 7, 2024107.41107.60106.83107.39107.39-0.43%22,908
Oct 4, 2024108.29108.29107.26107.85107.850.28%19,793
Oct 3, 2024107.72108.02107.12107.55107.55-0.52%22,096
Oct 2, 2024108.11108.43107.66108.11108.11-0.24%53,861
Oct 1, 2024109.18109.18107.81108.37108.37-0.88%23,307
Sep 30, 2024108.79109.33108.10109.33109.330.26%34,671
Sep 27, 2024109.00109.90108.71109.05109.050.54%86,110
Sep 26, 2024107.97108.54107.97108.46108.461.09%26,500
Sep 25, 2024108.28108.28107.19107.29107.14-0.75%26,761
Sep 24, 2024108.28108.58107.98108.10107.95-0.07%26,372
Sep 23, 2024107.88108.35107.67108.18108.030.60%23,766
Sep 20, 2024108.33108.33107.31107.54107.39-1.09%39,793
Sep 19, 2024108.41108.79107.99108.73108.581.85%32,804
Sep 18, 2024106.98108.03106.44106.76106.61-0.08%24,370
Sep 17, 2024106.84107.53106.63106.85106.700.50%54,271
Sep 16, 2024105.65106.37105.63106.32106.170.99%26,512
Sep 13, 2024104.58105.53104.44105.28105.131.28%26,397
Sep 12, 2024103.40103.97102.71103.95103.800.75%35,316
Sep 11, 2024103.36103.36101.28103.18103.04-0.28%28,080
Sep 10, 2024102.99103.60102.65103.47103.320.68%60,380
Sep 9, 2024102.53103.27102.53102.77102.630.79%32,562
Sep 6, 2024103.25103.81101.94101.97101.82-1.14%26,354
Sep 5, 2024103.84103.93102.91103.14103.00-0.77%47,023
Sep 4, 2024104.41104.48103.65103.94103.79-1.16%22,683
Sep 3, 2024107.01107.20104.79105.16105.01-2.28%67,700
Aug 30, 2024107.17107.68106.30107.61107.460.67%27,536
Aug 29, 2024106.71107.57106.19106.89106.740.42%64,683
Aug 28, 2024106.67107.18106.21106.44106.29-0.29%32,158
Aug 27, 2024106.98107.05106.21106.75106.60-0.47%36,266
Aug 26, 2024107.60108.02107.19107.26107.100.01%29,693
Aug 23, 2024106.39107.61106.15107.24107.091.27%29,663
Aug 22, 2024106.74106.79105.78105.90105.75-0.42%30,153
Aug 21, 2024105.79106.36105.44106.35106.201.06%21,272
Aug 20, 2024105.76106.03104.99105.23105.08-0.58%23,871
Aug 19, 2024105.22105.84105.15105.84105.690.70%24,681
Aug 16, 2024105.07105.47104.78105.10104.95-0.04%28,874
Aug 15, 2024104.72105.53104.69105.14104.991.36%25,856
Aug 14, 2024103.86103.98103.37103.73103.58-0.12%48,099
Aug 13, 2024102.74104.02102.54103.85103.701.44%34,870
Aug 12, 2024103.05103.08101.92102.38102.24-0.68%37,990
Aug 9, 2024103.69103.69102.53103.08102.94-0.63%35,874
Aug 8, 2024103.07103.97102.37103.73103.581.45%27,763
Aug 7, 2024104.36104.73102.25102.25102.11-0.91%115,562
Aug 6, 2024102.25104.53102.25103.19103.051.22%43,255
Aug 5, 2024102.41103.24101.06101.95101.81-2.95%59,023
Aug 2, 2024105.43105.43103.84105.05104.90-1.70%52,532
Aug 1, 2024107.42108.69106.02106.87106.72-0.18%69,107
Jul 31, 2024107.13108.48106.79107.06106.910.47%130,053
Jul 30, 2024106.90107.20105.87106.56106.410.01%24,324
Jul 29, 2024107.08107.25106.32106.55106.40-0.29%36,345
Jul 26, 2024106.12107.25106.09106.86106.711.99%31,718
Jul 25, 2024103.64106.30103.64104.77104.621.23%23,382
Jul 24, 2024104.44105.01103.47103.50103.35-1.38%27,464
Jul 23, 2024105.02105.36104.66104.95104.80-25,268
Jul 22, 2024103.90104.96103.39104.95104.801.51%56,034
Jul 19, 2024104.07104.09103.13103.39103.24-0.64%19,240
Jul 18, 2024104.99106.25104.03104.06103.91-1.03%36,932
Jul 17, 2024105.89106.77105.14105.14104.99-1.22%33,043
Jul 16, 2024103.63106.44103.63106.44106.293.20%40,507
Jul 15, 2024103.31103.95102.98103.14103.000.14%26,029
Jul 12, 2024102.65103.57102.65103.00102.860.94%21,653
Jul 11, 2024100.61102.32100.61102.04101.902.49%36,170
Jul 10, 202498.3299.5898.2799.5699.421.59%38,656
Jul 9, 202498.8598.8597.9998.0097.86-0.90%49,432
Jul 8, 202499.1599.3398.6998.8998.750.05%40,744
Jul 5, 202498.7198.8497.7598.8498.700.12%40,712
Jul 3, 202498.4899.0598.4798.7298.580.32%38,112
Jul 2, 202498.0298.4898.0098.4198.270.38%32,137