Free Trial

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

→ Trump is sounding the alarm (From Preserve Gold) (Ad)
Free FIW Stock Alerts
$103.92
+0.29 (+0.28%)
(As of 10:12 AM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Water ETF Stock Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
+2.85%
3 Month
Performance
+10.01%
6 Month
Performance
+26.74%
Year-To-Date
Performance
+9.62%
1 Year
Performance
+23.30%
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 InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

FIW Stock Chart for Tuesday, May, 7, 2024

FIW Chart by TradingView

First Trust Water ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NYSEARCA:FIW) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Is Tesla going out of business?
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold