First Trust Water ETF (FIW)
NYSEARCA: FIW · Real-Time Price · USD
112.24
-0.43 (-0.38%)
Sep 3, 2025, 11:44 AM - Market open
FIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 112.81 | 112.81 | 112.04 | 112.67 | 112.67 | -0.94% | 23,804 |
| Aug 29, 2025 | 114.58 | 114.61 | 113.49 | 113.74 | 113.74 | -0.61% | 19,682 |
| Aug 28, 2025 | 114.95 | 114.95 | 113.99 | 114.44 | 114.44 | -0.30% | 26,431 |
| Aug 27, 2025 | 113.87 | 114.90 | 113.65 | 114.79 | 114.79 | 0.59% | 38,150 |
| Aug 26, 2025 | 113.89 | 114.24 | 113.73 | 114.12 | 114.12 | 0.24% | 23,452 |
| Aug 25, 2025 | 114.85 | 114.85 | 113.83 | 113.85 | 113.85 | -1.07% | 20,183 |
| Aug 22, 2025 | 112.76 | 115.58 | 112.76 | 115.08 | 115.08 | 2.52% | 51,242 |
| Aug 21, 2025 | 112.72 | 112.89 | 112.18 | 112.25 | 112.25 | -0.56% | 20,058 |
| Aug 20, 2025 | 113.57 | 113.75 | 112.82 | 112.88 | 112.88 | -0.63% | 61,100 |
| Aug 19, 2025 | 112.83 | 114.13 | 112.83 | 113.60 | 113.60 | 0.77% | 30,464 |
| Aug 18, 2025 | 112.82 | 113.14 | 112.61 | 112.73 | 112.73 | 0.03% | 31,666 |
| Aug 15, 2025 | 113.34 | 113.34 | 112.67 | 112.70 | 112.70 | -0.35% | 21,744 |
| Aug 14, 2025 | 113.74 | 113.74 | 112.88 | 113.10 | 113.10 | -1.36% | 18,719 |
| Aug 13, 2025 | 113.24 | 114.75 | 113.12 | 114.66 | 114.66 | 1.56% | 20,279 |
| Aug 12, 2025 | 111.40 | 112.93 | 111.30 | 112.90 | 112.90 | 1.79% | 45,860 |
| Aug 11, 2025 | 111.03 | 111.45 | 110.54 | 110.92 | 110.92 | -0.05% | 37,416 |
| Aug 8, 2025 | 111.41 | 111.59 | 110.90 | 110.98 | 110.98 | 0.02% | 24,853 |
| Aug 7, 2025 | 110.89 | 111.26 | 110.44 | 110.96 | 110.96 | 0.70% | 23,245 |
| Aug 6, 2025 | 110.99 | 110.99 | 110.12 | 110.19 | 110.19 | -0.36% | 20,855 |
| Aug 5, 2025 | 110.63 | 111.10 | 110.21 | 110.59 | 110.59 | 0.06% | 96,155 |
| Aug 4, 2025 | 109.71 | 110.52 | 109.54 | 110.52 | 110.52 | 2.29% | 34,258 |
| Aug 1, 2025 | 108.02 | 108.30 | 107.07 | 108.05 | 108.05 | -0.44% | 43,327 |
| Jul 31, 2025 | 108.99 | 109.96 | 108.53 | 108.53 | 108.53 | -0.62% | 26,436 |
| Jul 30, 2025 | 109.63 | 110.16 | 108.74 | 109.21 | 109.21 | -0.44% | 25,767 |
| Jul 29, 2025 | 109.94 | 109.94 | 109.31 | 109.69 | 109.69 | 0.04% | 20,199 |
| Jul 28, 2025 | 110.10 | 110.15 | 109.45 | 109.65 | 109.65 | -0.48% | 27,120 |
| Jul 25, 2025 | 109.91 | 110.29 | 109.42 | 110.18 | 110.18 | 0.54% | 28,923 |
| Jul 24, 2025 | 109.47 | 110.04 | 109.30 | 109.59 | 109.59 | -0.07% | 17,878 |
| Jul 23, 2025 | 109.74 | 110.08 | 109.36 | 109.67 | 109.67 | 0.38% | 27,695 |
| Jul 22, 2025 | 108.45 | 109.43 | 108.33 | 109.25 | 109.25 | 0.94% | 26,809 |
| Jul 21, 2025 | 109.10 | 109.26 | 108.23 | 108.23 | 108.23 | -0.47% | 39,350 |
| Jul 18, 2025 | 109.39 | 109.46 | 108.40 | 108.74 | 108.74 | -0.36% | 14,462 |
| Jul 17, 2025 | 107.67 | 109.24 | 107.53 | 109.13 | 109.13 | 1.33% | 28,158 |
| Jul 16, 2025 | 107.84 | 107.84 | 106.33 | 107.70 | 107.70 | 0.15% | 31,336 |
| Jul 15, 2025 | 109.46 | 109.62 | 107.54 | 107.54 | 107.54 | -1.60% | 140,508 |
| Jul 14, 2025 | 109.24 | 109.49 | 108.73 | 109.29 | 109.29 | -0.52% | 48,370 |
| Jul 11, 2025 | 110.20 | 110.20 | 109.55 | 109.85 | 109.85 | -1.05% | 24,847 |
| Jul 10, 2025 | 110.12 | 111.67 | 110.12 | 111.02 | 111.02 | 0.48% | 27,223 |
| Jul 9, 2025 | 110.32 | 110.49 | 109.31 | 110.49 | 110.49 | 0.46% | 52,401 |
| Jul 8, 2025 | 109.50 | 110.45 | 109.47 | 109.99 | 109.99 | 0.40% | 28,036 |
| Jul 7, 2025 | 110.06 | 110.63 | 109.24 | 109.55 | 109.55 | -0.83% | 39,037 |
| Jul 3, 2025 | 110.35 | 110.73 | 110.21 | 110.47 | 110.47 | 0.29% | 34,066 |
| Jul 2, 2025 | 110.03 | 110.30 | 109.51 | 110.15 | 110.15 | 0.21% | 17,492 |
| Jul 1, 2025 | 107.67 | 110.82 | 107.67 | 109.92 | 109.92 | 1.80% | 25,851 |
| Jun 30, 2025 | 108.35 | 108.35 | 107.53 | 107.98 | 107.98 | -0.06% | 30,409 |
| Jun 27, 2025 | 108.01 | 108.64 | 107.55 | 108.05 | 108.05 | 0.19% | 40,321 |
| Jun 26, 2025 | 107.44 | 107.96 | 107.33 | 107.85 | 107.85 | 0.49% | 33,868 |
| Jun 25, 2025 | 108.08 | 108.14 | 107.13 | 107.32 | 107.09 | -0.59% | 57,218 |
| Jun 24, 2025 | 107.71 | 108.12 | 107.09 | 107.96 | 107.73 | 0.69% | 29,149 |
| Jun 23, 2025 | 105.43 | 107.22 | 105.43 | 107.22 | 106.99 | 1.46% | 24,732 |