First Trust Water ETF (FIW) Historical Stock Data
99.84 ↓0.23 (-0.23%)
As of April 24, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, FIW is down -0.01% a day on average. There have been 17 days where First Trust Water ETF closed green and 13 days where FIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 99.78 | 99.84 | ↑$0.06 (0.06%) | 99.27 | 100.32 | 38.24K |
| 2024-04-23 | 98.50 | 100.07 | ↑$1.57 (1.59%) | 98.50 | 100.33 | 32.95K |
| 2024-04-22 | 97.86 | 98.25 | ↑$0.39 (0.40%) | 97.46 | 98.70 | 47.35K |
| 2024-04-19 | 97.26 | 97.45 | ↑$0.19 (0.20%) | 97.08 | 97.81 | 27.20K |
| 2024-04-18 | 97.16 | 97.31 | ↑$0.15 (0.15%) | 96.89 | 97.98 | 27.78K |
| 2024-04-17 | 97.80 | 96.61 | ↓$1.19 (-1.22%) | 96.29 | 97.80 | 39.13K |
| 2024-04-16 | 97.61 | 97.50 | ↓$0.11 (-0.11%) | 96.87 | 97.80 | 39.32K |
| 2024-04-15 | 99.15 | 97.88 | ↓$1.27 (-1.28%) | 97.55 | 99.51 | 27.62K |
| 2024-04-12 | 99.17 | 98.39 | ↓$0.78 (-0.79%) | 98.10 | 99.30 | 33.10K |
| 2024-04-11 | 99.60 | 99.60 | ↑$0.00 (0.00%) | 98.90 | 99.93 | 47.33K |
| 2024-04-10 | 99.95 | 99.50 | ↓$0.45 (-0.45%) | 99.16 | 100.18 | 45.11K |
| 2024-04-09 | 101.48 | 101.57 | ↑$0.09 (0.09%) | 100.53 | 101.64 | 28.80K |
| 2024-04-08 | 101.13 | 101.18 | ↑$0.05 (0.05%) | 100.96 | 101.49 | 37.54K |
| 2024-04-05 | 100.25 | 101.04 | ↑$0.79 (0.79%) | 100.25 | 101.25 | 35.14K |
| 2024-04-04 | 101.64 | 100.30 | ↓$1.34 (-1.32%) | 100.07 | 101.88 | 30.40K |
| 2024-04-03 | 100.08 | 100.86 | ↑$0.78 (0.78%) | 100.08 | 101.18 | 40.40K |
| 2024-04-02 | 100.66 | 100.45 | ↓$0.21 (-0.21%) | 100.11 | 100.66 | 33.91K |
| 2024-04-01 | 102.36 | 101.30 | ↓$1.06 (-1.04%) | 101.08 | 102.36 | 34.58K |
| 2024-03-28 | 102.02 | 102.10 | ↑$0.08 (0.08%) | 101.98 | 102.55 | 28.14K |
| 2024-03-27 | 100.88 | 102.00 | ↑$1.12 (1.11%) | 100.88 | 102.00 | 36.19K |
| 2024-03-26 | 100.77 | 100.43 | ↓$0.34 (-0.34%) | 100.43 | 100.77 | 39.56K |
| 2024-03-25 | 101.39 | 100.58 | ↓$0.81 (-0.80%) | 100.58 | 101.69 | 43.10K |
| 2024-03-22 | 101.87 | 101.41 | ↓$0.46 (-0.45%) | 101.23 | 101.96 | 28.80K |
| 2024-03-21 | 100.85 | 101.87 | ↑$1.02 (1.01%) | 100.85 | 102.04 | 43.34K |
| 2024-03-20 | 99.60 | 100.68 | ↑$1.08 (1.08%) | 99.39 | 100.85 | 37.92K |
| 2024-03-19 | 98.44 | 99.64 | ↑$1.20 (1.22%) | 98.44 | 99.67 | 24.14K |
| 2024-03-18 | 99.07 | 98.48 | ↓$0.59 (-0.60%) | 98.48 | 99.30 | 42.25K |
| 2024-03-15 | 98.33 | 98.87 | ↑$0.54 (0.55%) | 98.33 | 99.09 | 35.40K |
| 2024-03-14 | 99.41 | 98.61 | ↓$0.80 (-0.80%) | 98.03 | 99.50 | 31.67K |
| 2024-03-13 | 99.36 | 99.42 | ↑$0.06 (0.06%) | 99.20 | 99.75 | 47.46K |
Create an account or log in to view more rows.
$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
$FIW volume is almost nonexistent
$FIW we all speculate but nobody knows what going to happen.
$FIW Going up
$FIW pre mkt is meaningless