Free Trial

First Trust Water ETF (FIW) Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free FIW Stock Alerts
$106.00
+0.78 (+0.74%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Water ETF Stock Price Performance

5 Day
Performance
+2.33%
1 Month
Performance
+6.49%
3 Month
Performance
+10.28%
6 Month
Performance
+28.63%
Year-To-Date
Performance
+11.82%
1 Year
Performance
+27.37%
Receive FIW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Water ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

FIW Stock Chart for Saturday, May, 11, 2024

FIW Chart by TradingView

First Trust Water ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$105.22$105.96
+0.70%		$106.05$105.5436,109 shs$1.72 billion
05/09/2024$104.41$105.22
+0.78%		$105.33$104.4738,183 shs$1.71 billion
05/08/2024$104.10$104.41
+0.30%		$104.43$103.6846,025 shs$1.70 billion
05/07/2024$103.59$104.10
+0.49%		$104.47$103.8345,480 shs$1.69 billion
05/06/2024$102.42$103.59
+1.14%		$103.68$102.89100,854 shs$1.67 billion
05/03/2024$101.38$102.42
+1.03%		$102.75$102.0258,601 shs$1.65 billion
05/02/2024$99.48$101.38
+1.91%		$101.39$99.8452,989 shs$1.64 billion
05/01/2024$99.10$99.48
+0.38%		$100.69$98.8284,328 shs$1.61 billion
04/30/2024$100.45$99.10
-1.34%		$100.58$99.0329,629 shs$1.60 billion
04/29/2024$99.91$100.45
+0.54%		$100.45$99.9632,591 shs$1.62 billion
04/26/2024$99.65$99.91
+0.26%		$100.18$99.5026,682 shs$1.61 billion
04/25/2024$99.86$99.65
-0.21%		$100.03$98.1828,169 shs$1.61 billion
04/24/2024$100.15$99.86
-0.29%		$100.32$99.2738,240 shs$1.61 billion
04/23/2024$98.25$100.15
+1.93%		$100.33$98.7332,946 shs$1.62 billion
04/22/2024$97.45$98.25
+0.82%		$98.69$97.4647,352 shs$1.59 billion
04/19/2024$97.31$97.45
+0.14%		$97.81$97.0827,202 shs$1.56 billion
04/18/2024$96.61$97.31
+0.72%		$97.98$96.8927,782 shs$1.56 billion
04/17/2024$97.50$96.61
-0.91%		$97.80$96.2939,128 shs$1.55 billion
04/16/2024$97.88$97.50
-0.39%		$97.80$96.8739,320 shs$1.56 billion
04/15/2024$98.39$97.88
-0.52%		$99.51$97.5127,616 shs$1.57 billion
04/12/2024$99.54$98.39
-1.16%		$99.30$98.1033,104 shs$1.57 billion
04/11/2024$99.50$99.54
+0.04%		$99.93$98.9047,327 shs$1.59 billion
04/10/2024$101.54$99.50
-2.01%		$100.18$99.1645,108 shs$1.59 billion
04/09/2024$101.18$101.54
+0.36%		$101.64$100.5328,799 shs$1.62 billion
04/08/2024$101.04$101.18
+0.14%		$101.49$100.9637,544 shs$1.62 billion
04/05/2024$100.30$101.04
+0.74%		$101.25$100.2535,115 shs$1.62 billion
04/04/2024$100.86$100.30
-0.56%		$101.88$100.0630,403 shs$1.60 billion
04/03/2024$100.45$100.86
+0.41%		$101.18$100.0840,404 shs$1.61 billion
04/02/2024$101.30$100.45
-0.84%		$100.66$100.1133,908 shs$1.61 billion
04/01/2024$102.10$101.30
-0.78%		$102.36$101.0834,582 shs$1.62 billion
03/29/2024$102.19$102.10
-0.09%		$102.55$101.9828,153 shs$1.63 billion
03/28/2024$101.91$102.19
+0.27%		$102.55$101.9828,095 shs$1.64 billion
03/27/2024$100.43$101.91
+1.47%		$101.93$101.1336,193 shs$1.63 billion
03/26/2024$100.58$100.43
-0.15%		$100.77$100.4339,555 shs$1.61 billion
03/25/2024$101.41$100.58
-0.82%		$101.69$100.5543,100 shs$1.61 billion
03/22/2024$101.87$101.37
-0.49%		$101.96$101.2328,797 shs$1.62 billion
03/21/2024$100.60$101.87
+1.26%		$102.04$101.1843,342 shs$1.63 billion
03/20/2024$99.64$100.60
+0.96%		$100.85$99.3937,924 shs$1.61 billion
03/19/2024$98.48$99.64
+1.18%		$99.67$98.4424,088 shs$1.59 billion
03/18/2024$98.87$98.48
-0.39%		$99.30$98.4842,254 shs$1.58 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/15/2024$98.61$98.87
+0.26%		$99.09$98.3335,407 shs$1.58 billion
03/14/2024$99.42$98.61
-0.81%		$99.46$98.0331,669 shs$1.58 billion
03/13/2024$99.30$99.42
+0.12%		$99.75$99.2047,464 shs$1.59 billion
03/12/2024$99.09$99.30
+0.21%		$99.44$98.6328,025 shs$1.59 billion
03/11/2024$99.40$99.09
-0.31%		$99.18$98.5125,709 shs$1.59 billion
03/08/2024$99.69$99.40
-0.29%		$100.49$99.3828,539 shs$1.59 billion
03/07/2024$98.56$99.69
+1.15%		$99.75$99.1036,846 shs$1.60 billion
03/06/2024$97.78$98.56
+0.80%		$99.07$98.3449,705 shs$1.58 billion
03/05/2024$99.24$97.78
-1.47%		$99.11$97.5528,797 shs$1.56 billion
03/04/2024$98.68$99.24
+0.57%		$99.56$98.9545,430 shs$1.59 billion
03/01/2024$97.94$98.68
+0.76%		$98.75$97.5158,369 shs$1.58 billion
02/29/2024$97.94$97.94$98.27$97.5843,814 shs$1.57 billion
02/28/2024$97.53$97.94
+0.42%		$98.28$97.4931,673 shs$1.57 billion
02/27/2024$97.20$97.53
+0.34%		$97.74$97.2636,420 shs$1.56 billion
02/26/2024$97.00$97.20
+0.21%		$97.39$96.8432,656 shs$1.56 billion
02/23/2024$96.73$97.00
+0.28%		$97.18$96.6828,412 shs$1.55 billion
02/22/2024$96.34$96.73
+0.40%		$96.80$96.1049,762 shs$1.55 billion
02/21/2024$96.34$96.34$96.34$95.7429,384 shs$1.54 billion
02/20/2024$96.73$96.34
-0.40%		$96.43$95.8939,378 shs$1.54 billion
02/19/2024$96.73$96.73$97.52$96.5033,400 shs$1.55 billion
02/16/2024$97.09$96.72
-0.38%		$97.52$96.5033,418 shs$1.55 billion
02/15/2024$95.76$97.09
+1.39%		$97.16$96.2541,069 shs$1.55 billion
02/14/2024$94.34$95.76
+1.51%		$95.77$94.8070,172 shs$1.53 billion
02/13/2024$96.46$94.34
-2.20%		$95.17$93.7066,154 shs$1.51 billion
02/12/2024$96.12$96.46
+0.35%		$96.65$95.7056,801 shs$1.54 billion

Related Companies:
This page (NYSEARCA:FIW) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press