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

$100.15
+1.90 (+1.93%)
(As of 04/23/2024 ET)

First Trust Water ETF Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
-1.24%
3 Month
Performance
+9.62%
6 Month
Performance
+26.74%
Year-To-Date
Performance
+5.65%
1 Year
Performance
+20.53%
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

FIW Stock Chart for Wednesday, April, 24, 2024

First Trust Water ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
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
02/09/2024$95.42$96.12
+0.73%
$96.20$95.3554,232 shs$1.54 billion
02/08/2024$94.46$95.42
+1.02%
$95.43$94.6329,920 shs$1.53 billion
02/07/2024$93.74$94.46
+0.77%
$95.00$94.1237,455 shs$1.51 billion
02/06/2024$92.51$93.74
+1.33%
$93.78$92.6431,361 shs$1.50 billion
02/05/2024$93.39$92.51
-0.94%
$92.85$92.0928,302 shs$1.48 billion
02/02/2024$93.66$93.39
-0.29%
$93.84$92.4344,015 shs$1.49 billion
02/01/2024$91.73$93.66
+2.10%
$93.66$92.0086,050 shs$1.50 billion
01/31/2024$93.47$91.73
-1.86%
$93.30$91.7358,226 shs$1.47 billion
01/30/2024$93.42$93.47
+0.05%
$93.57$92.8627,661 shs$1.50 billion
01/29/2024$92.27$93.42
+1.25%
$93.42$92.0535,546 shs$1.49 billion
01/26/2024$92.28$92.28$92.97$92.2223,661 shs$1.48 billion
01/25/2024$91.36$92.28
+1.01%
$92.45$91.7576,513 shs$1.48 billion
01/24/2024$92.96$91.36
-1.72%
$93.59$91.2930,308 shs$1.46 billion
01/23/2024$93.30$92.96
-0.36%
$93.69$92.6085,885 shs$1.49 billion

This page (NYSEARCA:FIW) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners