First Trust Water ETF (FIW) Historical Stock Data

101.02 ↑0.04 (0.04%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FIW is down -0.11% a day on average. There have been 16 days where First Trust Water ETF closed green and 14 days where FIW closed red.

DateOpenCloseChangeLowHighVolume
2024-06-21101.10101.02↓$0.08 (-0.08%)100.49101.1031.97K
2024-06-20101.70100.98↓$0.72 (-0.71%)100.80101.7234.09K
2024-06-18101.24101.88↑$0.64 (0.63%)101.20102.0527.90K
2024-06-17100.52101.24↑$0.72 (0.72%)100.29101.4524.06K
2024-06-14101.21100.67↓$0.54 (-0.53%)99.88101.2127.20K
2024-06-13102.10101.80↓$0.30 (-0.29%)100.85102.1023.45K
2024-06-12102.10102.21↑$0.11 (0.11%)102.07102.9028.11K
2024-06-11100.31100.45↑$0.14 (0.14%)99.61100.5023.35K
2024-06-1099.97100.65↑$0.68 (0.68%)99.52100.6528K
2024-06-07100.37100.18↓$0.19 (-0.19%)100.09100.8030.14K
2024-06-06101.91100.85↓$1.06 (-1.04%)100.70101.9129K
2024-06-05101.25101.98↑$0.73 (0.72%)100.53101.9835.94K
2024-06-04101.35100.82↓$0.53 (-0.52%)100.57101.4035.33K
2024-06-03103.10101.80↓$1.30 (-1.26%)101.23103.3337.60K
2024-05-31102.04102.88↑$0.84 (0.82%)101.64102.8824.10K
2024-05-30101.01101.76↑$0.75 (0.74%)100.78101.9437.09K
2024-05-29102.43101.68↓$0.75 (-0.73%)101.60102.4333.22K
2024-05-28105.40103.30↓$2.10 (-1.99%)103.13105.40124.98K
2024-05-24105.12105.27↑$0.15 (0.14%)104.72105.4648.56K
2024-05-23106.50104.84↓$1.66 (-1.56%)104.66106.7139.15K
2024-05-22106.70106.20↓$0.50 (-0.47%)106.01107.1354.56K
2024-05-21106.58106.91↑$0.33 (0.31%)106.29106.9160.58K
2024-05-20106.73106.90↑$0.17 (0.16%)106.72107.0939.47K
2024-05-17106.54106.65↑$0.11 (0.10%)106.24106.6529.38K
2024-05-16106.99106.59↓$0.40 (-0.37%)106.46107.1324.29K
2024-05-15106.61107.24↑$0.63 (0.59%)106.61107.2482.92K
2024-05-14105.68106.07↑$0.39 (0.37%)105.67106.0739.27K
2024-05-13106.29105.35↓$0.94 (-0.88%)105.30106.2931.60K
2024-05-10105.59106.00↑$0.41 (0.39%)105.55106.0536.11K
2024-05-09104.49105.22↑$0.73 (0.70%)104.47105.3338.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FIW I'm friggin bored. Just give us our money already

0 Like Report
turkeyday33

$FIW whats the target for Friday close?

0 Like Report
wsb_pro

$FIW holdddd it tight yall

0 Like Report
2minute42seconds

$FIW we all speculate but nobody knows what going to happen.

0 Like Report