First Trust Water ETF (FIW) Historical Stock Data

84.56 ↑1.51 (1.82%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FIW is up 0.48% a day on average. There have been 21 days where First Trust Water ETF closed green and 9 days where FIW closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1283.5484.56↑$1.02 (1.22%)83.3384.5755.41K
2022-08-1183.5083.05↓$0.45 (-0.54%)83.0084.1863.51K
2022-08-1082.4282.99↑$0.57 (0.69%)82.4283.04101.92K
2022-08-0981.7181.01↓$0.70 (-0.86%)80.8481.85131.09K
2022-08-0881.9681.86↓$0.10 (-0.12%)81.6082.3884.35K
2022-08-0581.2281.42↑$0.20 (0.25%)80.6181.4745.03K
2022-08-0481.5481.99↑$0.45 (0.55%)81.2682.0452.83K
2022-08-0380.8681.39↑$0.53 (0.66%)80.5381.4746.64K
2022-08-0280.8580.56↓$0.29 (-0.36%)80.5181.4457.99K
2022-08-0180.9981.09↑$0.10 (0.12%)80.4781.3661.18K
2022-07-2980.4081.25↑$0.85 (1.06%)80.3781.44104.61K
2022-07-2878.4080.35↑$1.95 (2.49%)78.4080.3546.71K
2022-07-2777.5578.22↑$0.67 (0.86%)77.1478.4039.36K
2022-07-2676.3977.19↑$0.80 (1.05%)76.3977.2966.39K
2022-07-2576.4976.66↑$0.17 (0.22%)76.0576.7323.45K
2022-07-2276.6276.43↓$0.19 (-0.25%)75.9376.9128.88K
2022-07-2175.0976.46↑$1.37 (1.82%)75.0276.4733.31K
2022-07-2074.3874.96↑$0.58 (0.78%)74.2675.0926.64K
2022-07-1972.5574.21↑$1.66 (2.29%)72.5574.2657.67K
2022-07-1873.0671.74↓$1.32 (-1.81%)71.5873.0636.17K
2022-07-1571.9572.62↑$0.67 (0.93%)71.5072.81101.85K
2022-07-1470.3771.12↑$0.75 (1.07%)69.9971.1544.87K
2022-07-1370.9571.58↑$0.63 (0.89%)70.7972.0050.65K
2022-07-1272.8171.80↓$1.01 (-1.39%)71.5773.2124.95K
2022-07-1173.3573.02↓$0.33 (-0.45%)72.9373.4826.50K
2022-07-0874.0673.60↓$0.46 (-0.62%)73.4174.1150.41K
2022-07-0773.3874.17↑$0.79 (1.08%)73.3274.3122.50K
2022-07-0672.5272.94↑$0.42 (0.58%)72.3773.2546.96K
2022-07-0572.1272.52↑$0.40 (0.55%)70.8972.5231.45K
2022-07-0171.8172.99↑$1.18 (1.64%)71.8173.0929.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FIW C'mon
do a spike!!

0 Like Report
MonsterEnergyDranks

$FIW I blame WSB for creating the irrational hatred towards short sellers
lol. Shorts balance the market imo
change my mind. SLA

0 Like Report