First Trust Water ETF (FIW) Historical Stock Data
110.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIW is down -0.10% a day on average. There have been 13 days where First Trust Water ETF closed green and 17 days where FIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 111.00 | 110.52 | ↓$0.48 (-0.43%) | 109.84 | 111.00 | 46.59K |
| 2025-12-12 | 111.51 | 110.35 | ↓$1.16 (-1.04%) | 110.06 | 111.51 | 59.54K |
| 2025-12-11 | 110.22 | 111.10 | ↑$0.88 (0.80%) | 110.22 | 111.29 | 37.53K |
| 2025-12-10 | 108.62 | 110.08 | ↑$1.46 (1.34%) | 108.62 | 110.39 | 39.55K |
| 2025-12-09 | 109.60 | 108.20 | ↓$1.40 (-1.28%) | 108.20 | 109.96 | 33.52K |
| 2025-12-08 | 110.82 | 109.56 | ↓$1.26 (-1.14%) | 109.53 | 110.85 | 49.70K |
| 2025-12-05 | 111.43 | 110.63 | ↓$0.80 (-0.72%) | 110.53 | 111.43 | 31.85K |
| 2025-12-04 | 111.85 | 111.38 | ↓$0.47 (-0.42%) | 111.19 | 112.00 | 29.50K |
| 2025-12-03 | 111.64 | 111.83 | ↑$0.19 (0.17%) | 111.64 | 112.06 | 32.27K |
| 2025-12-02 | 111.67 | 111.37 | ↓$0.30 (-0.27%) | 111.31 | 111.79 | 25.02K |
| 2025-12-01 | 111.21 | 111.26 | ↑$0.05 (0.04%) | 111.10 | 112.16 | 37.35K |
| 2025-11-28 | 112.50 | 112.07 | ↓$0.43 (-0.38%) | 112.00 | 112.50 | 11.26K |
| 2025-11-26 | 112.24 | 112.28 | ↑$0.04 (0.04%) | 111.85 | 112.70 | 33.30K |
| 2025-11-25 | 110.02 | 112.07 | ↑$2.05 (1.86%) | 110.02 | 112.37 | 30.58K |
| 2025-11-24 | 109.32 | 109.72 | ↑$0.40 (0.37%) | 108.99 | 110.09 | 45.64K |
| 2025-11-21 | 107.19 | 109.32 | ↑$2.13 (1.99%) | 106.94 | 109.87 | 88.90K |
| 2025-11-20 | 108.58 | 106.71 | ↓$1.87 (-1.72%) | 106.66 | 108.60 | 44.23K |
| 2025-11-19 | 108.02 | 107.54 | ↓$0.48 (-0.44%) | 107.24 | 108.06 | 34.69K |
| 2025-11-18 | 108.07 | 108.00 | ↓$0.07 (-0.06%) | 107.79 | 108.54 | 44.27K |
| 2025-11-17 | 110.36 | 108.59 | ↓$1.77 (-1.60%) | 108.42 | 110.36 | 38.56K |
| 2025-11-14 | 110.89 | 110.50 | ↓$0.39 (-0.35%) | 110.50 | 111.24 | 26.37K |
| 2025-11-13 | 112.27 | 111.45 | ↓$0.82 (-0.73%) | 111.45 | 112.92 | 20.95K |
| 2025-11-12 | 112.19 | 112.41 | ↑$0.22 (0.20%) | 112.08 | 112.89 | 61.58K |
| 2025-11-11 | 111.55 | 111.93 | ↑$0.38 (0.34%) | 111.44 | 112.35 | 35.12K |
| 2025-11-10 | 112.00 | 111.57 | ↓$0.43 (-0.38%) | 110.88 | 112.12 | 56.60K |
| 2025-11-07 | 111.14 | 111.41 | ↑$0.27 (0.24%) | 110.70 | 111.52 | 31.46K |
| 2025-11-06 | 112.68 | 111.49 | ↓$1.19 (-1.06%) | 111.30 | 113.10 | 101.08K |
| 2025-11-05 | 111.85 | 112.89 | ↑$1.04 (0.93%) | 111.62 | 113.27 | 70.01K |
| 2025-11-04 | 110.88 | 111.81 | ↑$0.93 (0.84%) | 110.83 | 111.97 | 37.24K |
| 2025-11-03 | 111.51 | 111.35 | ↓$0.16 (-0.14%) | 110.46 | 111.51 | 30.75K |
Create an account or log in to view more rows.
$FIW just added more
$FIW buying time
added
$FIW yeeeeeee haw
$FIW hot trash
$FIW hi hi
$FIW holy fuck
$FIW called it
$FIW gonna take my L with this one
$FIW search and destroy bears!!
$FIW HODLing
and buying more when I can.