First Trust Water ETF (FIW) Historical Stock Data
106.86 ↑2.09 (1.99%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, FIW is up 0.06% a day on average. There have been 15 days where First Trust Water ETF closed green and 15 days where FIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 106.12 | 106.86 | ↑$0.74 (0.70%) | 106.09 | 107.23 | 31.69K |
| 2024-07-25 | 103.64 | 104.77 | ↑$1.13 (1.09%) | 103.64 | 106.30 | 23.38K |
| 2024-07-24 | 104.44 | 103.50 | ↓$0.94 (-0.90%) | 103.47 | 105.01 | 27.46K |
| 2024-07-23 | 105.02 | 104.95 | ↓$0.07 (-0.07%) | 104.78 | 105.36 | 25.27K |
| 2024-07-22 | 103.90 | 104.95 | ↑$1.05 (1.01%) | 103.39 | 104.95 | 56.03K |
| 2024-07-19 | 104.07 | 103.39 | ↓$0.68 (-0.65%) | 103.13 | 104.09 | 19.24K |
| 2024-07-18 | 104.99 | 104.06 | ↓$0.93 (-0.89%) | 104.03 | 106.25 | 36.93K |
| 2024-07-17 | 105.89 | 105.14 | ↓$0.75 (-0.71%) | 105.14 | 106.58 | 33.04K |
| 2024-07-16 | 103.63 | 106.44 | ↑$2.81 (2.71%) | 103.63 | 106.44 | 40.51K |
| 2024-07-15 | 103.31 | 103.14 | ↓$0.17 (-0.16%) | 102.98 | 103.95 | 26.03K |
| 2024-07-12 | 102.65 | 103.00 | ↑$0.35 (0.34%) | 102.65 | 103.57 | 21.65K |
| 2024-07-11 | 100.61 | 102.04 | ↑$1.43 (1.42%) | 100.61 | 102.32 | 36.17K |
| 2024-07-10 | 98.32 | 99.56 | ↑$1.24 (1.26%) | 98.27 | 99.58 | 38.66K |
| 2024-07-09 | 98.85 | 98.00 | ↓$0.85 (-0.86%) | 97.99 | 98.85 | 49.43K |
| 2024-07-08 | 99.15 | 98.89 | ↓$0.26 (-0.26%) | 98.69 | 99.33 | 40.74K |
| 2024-07-05 | 98.71 | 98.84 | ↑$0.13 (0.13%) | 97.75 | 98.84 | 40.71K |
| 2024-07-03 | 98.48 | 98.72 | ↑$0.24 (0.24%) | 98.47 | 99.05 | 38.11K |
| 2024-07-02 | 98.02 | 98.41 | ↑$0.39 (0.40%) | 98.00 | 98.48 | 32.14K |
| 2024-07-01 | 100.15 | 98.04 | ↓$2.11 (-2.11%) | 98.00 | 100.15 | 40.05K |
| 2024-06-28 | 100.71 | 99.98 | ↓$0.73 (-0.72%) | 99.35 | 100.97 | 30.91K |
| 2024-06-27 | 100.02 | 100.34 | ↑$0.32 (0.32%) | 99.92 | 100.49 | 72.66K |
| 2024-06-26 | 99.80 | 100.03 | ↑$0.23 (0.23%) | 99.70 | 100.12 | 43.73K |
| 2024-06-25 | 101.59 | 100.44 | ↓$1.15 (-1.13%) | 100.14 | 101.59 | 29.80K |
| 2024-06-24 | 101.14 | 101.72 | ↑$0.58 (0.57%) | 101.14 | 102.38 | 48K |
| 2024-06-21 | 101.10 | 101.02 | ↓$0.08 (-0.08%) | 100.49 | 101.10 | 31.97K |
| 2024-06-20 | 101.70 | 100.98 | ↓$0.72 (-0.71%) | 100.80 | 101.72 | 34.09K |
| 2024-06-18 | 101.24 | 101.88 | ↑$0.64 (0.63%) | 101.20 | 102.05 | 27.90K |
| 2024-06-17 | 100.52 | 101.24 | ↑$0.72 (0.72%) | 100.29 | 101.45 | 24.06K |
| 2024-06-14 | 101.21 | 100.67 | ↓$0.54 (-0.53%) | 99.88 | 101.21 | 27.20K |
| 2024-06-13 | 102.10 | 101.80 | ↓$0.30 (-0.29%) | 100.85 | 102.10 | 23.45K |
Create an account or log in to view more rows.
$FIW looks good
$FIW pressure
$FIW hint hint this is when you buy a few
$FIW I'm friggin bored. Just give us our money already
$FIW time to short this
$FIW let’s gooooo
$FIW whats the target for Friday close?
$FIW holdddd it tight yall
$FIW get over the hump
$FIW we finna be at the top yo