Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Water ETF (NY: FIW )

103.37 +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 102.69 103.33 102.51 103.33 12,050 +0.69(+0.67%)
Dec 23, 2024 102.60 102.71 101.96 102.64 62,065 -0.25(-0.24%)
Dec 20, 2024 101.63 103.70 101.50 102.89 82,081 +0.79(+0.77%)
Dec 19, 2024 103.01 103.59 102.04 102.10 68,094 -0.37(-0.36%)
Dec 18, 2024 106.34 106.54 102.42 102.47 60,490 -3.81(-3.58%)
Dec 17, 2024 106.87 107.06 106.14 106.28 141,352 -0.96(-0.90%)
Dec 16, 2024 107.33 108.05 107.08 107.24 27,029 -0.11(-0.10%)
Dec 13, 2024 108.18 108.18 106.98 107.35 56,608 -1.08(-1.00%)
Dec 12, 2024 109.06 109.06 108.41 108.43 32,713 -0.85(-0.78%)
Dec 11, 2024 109.88 110.22 109.21 109.28 29,876 +0.06(+0.05%)
Dec 10, 2024 109.73 109.84 108.41 109.22 57,568 -0.88(-0.80%)
Dec 09, 2024 110.24 110.50 110.02 110.10 30,457 +0.44(+0.40%)
Dec 06, 2024 109.98 110.17 109.35 109.66 55,005 +0.17(+0.16%)
Dec 05, 2024 110.43 110.43 109.49 109.49 70,723 -1.03(-0.93%)
Dec 04, 2024 110.61 110.70 110.14 110.52 56,607 -0.08(-0.07%)
Dec 03, 2024 110.83 110.88 110.42 110.60 145,507 +0.20(+0.18%)
Dec 02, 2024 110.32 110.55 109.52 110.40 28,728 +0.07(+0.06%)
Nov 29, 2024 110.33 110.66 110.33 110.33 15,440 +0.24(+0.22%)
Nov 27, 2024 110.22 110.88 110.07 110.09 55,512 +0.27(+0.25%)
Nov 26, 2024 110.32 110.32 109.45 109.82 67,539 -0.84(-0.76%)
Nov 25, 2024 110.36 111.19 110.36 110.66 38,317 +1.18(+1.08%)
Nov 22, 2024 108.86 109.62 108.69 109.48 42,874 +0.90(+0.83%)
Nov 21, 2024 107.49 108.86 107.30 108.58 32,113 +1.39(+1.30%)
Nov 20, 2024 106.98 107.25 106.47 107.19 35,661 +0.34(+0.32%)
Nov 19, 2024 106.36 107.11 106.13 106.85 28,044 -0.36(-0.34%)
Nov 18, 2024 107.04 107.62 106.76 107.21 32,734 +0.30(+0.28%)
Nov 15, 2024 107.53 107.58 106.58 106.91 28,955 -0.60(-0.56%)
Nov 14, 2024 109.28 109.28 107.48 107.51 61,864 -1.84(-1.68%)
Nov 13, 2024 109.48 110.03 109.14 109.35 33,932 +0.13(+0.12%)
Nov 12, 2024 110.08 110.40 109.08 109.22 53,411 -0.94(-0.85%)
Nov 11, 2024 110.08 110.78 109.97 110.16 40,222 +0.65(+0.59%)
Nov 08, 2024 110.00 110.19 109.38 109.51 35,230 -0.67(-0.61%)
Nov 07, 2024 111.10 111.21 109.91 110.18 57,136 -0.73(-0.66%)
Nov 06, 2024 110.95 111.64 109.95 110.91 50,046 +2.56(+2.36%)
Nov 05, 2024 106.64 108.35 106.55 108.35 43,797 +1.86(+1.75%)
Nov 04, 2024 105.98 107.12 105.98 106.49 32,423 +0.57(+0.54%)
Nov 01, 2024 106.19 106.65 105.80 105.92 27,800 +0.94(+0.90%)
Oct 31, 2024 106.33 106.33 104.93 104.98 37,524 -1.62(-1.52%)
Oct 30, 2024 106.05 107.20 106.05 106.60 53,573 +0.40(+0.38%)
Oct 29, 2024 105.91 106.44 105.24 106.20 39,411 -0.46(-0.43%)
Oct 28, 2024 106.61 107.53 106.61 106.66 28,740 +0.72(+0.68%)
Oct 25, 2024 107.21 107.26 105.82 105.94 34,996 -0.67(-0.63%)
Oct 24, 2024 107.71 107.71 106.61 106.61 44,638 -0.70(-0.66%)
Oct 23, 2024 107.27 107.86 106.66 107.31 26,482 -0.27(-0.25%)
Oct 22, 2024 107.77 107.99 107.39 107.58 28,940 -0.57(-0.53%)
Oct 21, 2024 108.76 109.05 107.72 108.15 27,982 -0.87(-0.80%)
Oct 18, 2024 109.17 109.22 108.77 109.02 30,380 +0.11(+0.10%)
Oct 17, 2024 109.63 109.63 108.59 108.91 42,679 -0.91(-0.83%)
Oct 16, 2024 109.92 110.43 109.75 109.82 25,803 +0.35(+0.32%)
Oct 15, 2024 109.50 110.50 109.46 109.47 33,844 -0.01(-0.01%)
Oct 14, 2024 108.55 109.54 108.55 109.48 43,018 +0.94(+0.87%)
Oct 11, 2024 107.18 108.56 107.00 108.54 37,322 +1.28(+1.19%)
Oct 10, 2024 107.35 107.41 106.94 107.26 31,443 -0.90(-0.83%)
Oct 09, 2024 107.80 108.61 107.74 108.16 23,950 +0.43(+0.40%)
Oct 08, 2024 107.55 107.83 107.30 107.73 33,283 +0.34(+0.32%)
Oct 07, 2024 107.41 107.59 106.83 107.39 22,908 -0.46(-0.43%)
Oct 04, 2024 108.29 108.29 107.26 107.85 19,721 +0.30(+0.28%)
Oct 03, 2024 107.72 108.02 107.12 107.55 22,096 -0.56(-0.52%)
Oct 02, 2024 108.11 108.43 107.66 108.11 53,846 -0.26(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.