First Trust Water ETF (FIW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

99.91

+0.16

(+0.16%)

At close: 03:59PM EDT

94.50

-5.41

(-5.41%)

After hours:

07:05PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	99.98	100.18	99.50	99.91	99.91	26,700
25 Apr 2024	99.08	100.03	98.18	99.75	99.75	28,200
24 Apr 2024	99.78	100.32	99.27	99.84	99.84	38,200
23 Apr 2024	98.50	100.33	98.50	100.07	100.07	32,900
22 Apr 2024	97.86	98.70	97.46	98.25	98.25	47,400
19 Apr 2024	97.26	97.81	97.08	97.45	97.45	27,200
18 Apr 2024	97.16	97.98	96.89	97.31	97.31	27,800
17 Apr 2024	97.80	97.80	96.29	96.61	96.61	39,100
16 Apr 2024	97.61	97.80	96.87	97.50	97.50	39,300
15 Apr 2024	99.15	99.51	97.51	97.88	97.88	27,600
12 Apr 2024	99.17	99.30	98.10	98.39	98.39	33,100
11 Apr 2024	99.60	99.93	98.87	99.60	99.60	47,400
10 Apr 2024	99.95	100.18	99.16	99.50	99.50	45,500
09 Apr 2024	101.48	101.64	100.53	101.57	101.57	28,800
08 Apr 2024	101.13	101.49	100.96	101.18	101.18	37,500
05 Apr 2024	100.25	101.25	100.25	101.04	101.04	35,100
04 Apr 2024	101.64	101.88	100.06	100.30	100.30	30,400
03 Apr 2024	100.08	101.18	100.08	100.86	100.86	40,400
02 Apr 2024	100.66	100.66	100.11	100.45	100.45	33,900
01 Apr 2024	102.36	102.36	101.08	101.30	101.30	34,600
28 Mar 2024	102.02	102.55	101.98	102.10	102.10	28,100
27 Mar 2024	100.88	102.00	100.88	102.00	102.00	36,200
26 Mar 2024	100.77	100.77	100.43	100.43	100.43	39,600
25 Mar 2024	101.39	101.69	100.55	100.58	100.58	43,100
22 Mar 2024	101.87	101.96	101.23	101.41	101.41	28,800
21 Mar 2024	100.85	102.04	100.85	101.87	101.87	43,300
21 Mar 2024	0.08 Dividend
20 Mar 2024	99.60	100.85	99.39	100.68	100.60	37,900
19 Mar 2024	98.44	99.67	98.44	99.64	99.56	24,100
18 Mar 2024	99.07	99.30	98.48	98.48	98.40	42,300
15 Mar 2024	98.33	99.09	98.33	98.87	98.79	35,400
14 Mar 2024	99.41	99.50	98.03	98.61	98.53	31,700
13 Mar 2024	99.36	99.75	99.20	99.42	99.34	47,500
12 Mar 2024	99.17	99.44	98.63	99.30	99.22	28,000
11 Mar 2024	99.17	99.18	98.51	99.09	99.01	25,700
08 Mar 2024	100.08	100.49	99.38	99.40	99.32	28,500
07 Mar 2024	98.92	99.82	98.92	99.82	99.74	36,800
06 Mar 2024	98.36	99.07	98.34	98.56	98.48	49,700
05 Mar 2024	98.86	99.11	97.55	97.78	97.70	28,800
04 Mar 2024	98.70	99.56	98.36	99.25	99.17	45,400
01 Mar 2024	97.97	98.75	97.51	98.68	98.60	58,400
29 Feb 2024	98.24	98.27	97.58	97.94	97.86	43,800
28 Feb 2024	97.49	98.28	97.49	97.94	97.86	31,700
27 Feb 2024	97.53	97.74	97.26	97.53	97.45	36,400
26 Feb 2024	97.22	97.39	96.84	97.20	97.12	32,700
23 Feb 2024	96.92	97.19	96.68	97.00	96.92	28,400
22 Feb 2024	96.67	96.80	96.10	96.73	96.65	49,800
21 Feb 2024	96.11	96.34	95.74	96.34	96.26	29,400
20 Feb 2024	96.10	96.43	95.89	96.34	96.26	39,400
16 Feb 2024	96.63	97.52	96.50	96.73	96.65	33,400
15 Feb 2024	96.38	97.16	96.25	97.09	97.01	41,100
14 Feb 2024	95.07	95.77	94.80	95.76	95.68	70,200
13 Feb 2024	95.17	95.28	93.70	94.38	94.31	66,200
12 Feb 2024	96.11	96.65	95.70	96.46	96.38	56,800
09 Feb 2024	95.50	96.20	95.35	96.12	96.04	54,200
08 Feb 2024	94.92	95.44	94.63	95.44	95.36	29,900
07 Feb 2024	94.13	95.00	94.12	94.46	94.38	37,600
06 Feb 2024	92.77	93.78	92.64	93.74	93.67	31,400
05 Feb 2024	92.71	92.85	92.09	92.51	92.44	28,300
02 Feb 2024	93.01	93.84	92.43	93.39	93.32	44,000
01 Feb 2024	92.31	93.66	92.00	93.66	93.59	86,100
31 Jan 2024	93.41	93.42	91.73	91.77	91.70	58,200
30 Jan 2024	93.09	93.57	92.86	93.47	93.40	27,700
29 Jan 2024	92.25	93.42	92.05	93.42	93.35	35,600
26 Jan 2024	92.77	92.97	92.22	92.27	92.20	23,700
25 Jan 2024	92.16	92.45	91.75	92.28	92.21	76,500
24 Jan 2024	93.59	93.59	91.29	91.36	91.29	30,300
23 Jan 2024	93.52	93.69	92.60	92.96	92.89	85,900
22 Jan 2024	92.55	93.50	92.55	93.30	93.23	67,500
19 Jan 2024	91.95	92.40	91.28	92.35	92.28	41,800
18 Jan 2024	91.16	91.88	91.08	91.83	91.76	25,900
17 Jan 2024	91.25	91.61	90.63	91.05	90.98	32,400
16 Jan 2024	92.03	92.44	91.72	91.92	91.85	29,400
12 Jan 2024	93.06	93.28	92.32	92.53	92.46	65,400
11 Jan 2024	92.64	92.71	91.48	92.45	92.38	26,400
10 Jan 2024	92.18	92.81	91.86	92.71	92.64	46,500
09 Jan 2024	91.89	92.52	91.71	92.08	92.01	45,900
08 Jan 2024	91.56	92.61	91.50	92.53	92.46	45,100
05 Jan 2024	91.58	92.35	91.30	91.59	91.52	43,000
04 Jan 2024	91.89	92.35	91.79	91.80	91.73	29,700
03 Jan 2024	93.67	93.67	91.96	91.97	91.90	44,900
02 Jan 2024	94.19	94.83	93.79	94.08	94.01	56,600
29 Dec 2023	95.22	95.39	94.62	94.80	94.72	26,400
28 Dec 2023	95.26	95.63	95.13	95.37	95.29	31,900
27 Dec 2023	95.25	95.63	95.15	95.35	95.27	25,800
26 Dec 2023	94.65	95.44	94.65	95.22	95.14	39,000
22 Dec 2023	94.55	94.96	94.31	94.64	94.56	29,900
22 Dec 2023	0.203 Dividend
21 Dec 2023	93.88	94.46	93.70	94.33	94.05	56,200
20 Dec 2023	94.10	95.09	93.21	93.21	92.94	56,300
19 Dec 2023	93.64	94.46	93.64	94.46	94.18	37,400
18 Dec 2023	93.33	93.39	92.82	93.25	92.98	30,900
15 Dec 2023	94.19	94.19	92.94	93.21	92.94	39,800
14 Dec 2023	93.57	94.71	93.57	94.20	93.92	61,500
13 Dec 2023	91.06	92.92	90.56	92.92	92.65	85,800
12 Dec 2023	90.77	91.16	90.50	90.84	90.57	40,200
11 Dec 2023	90.14	90.73	90.14	90.73	90.46	30,900
08 Dec 2023	89.89	90.68	89.88	90.19	89.92	36,700
07 Dec 2023	89.80	90.22	89.40	90.09	89.82	50,400
06 Dec 2023	89.92	90.56	89.82	89.82	89.56	41,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,277.51-727.09(-0.75%)

First Trust Water ETF (FIW)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,277.51
-727.09(-0.75%)