Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free FIW Stock Alerts

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

$106.86
+2.09 (+1.99%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Water ETF Stock Price Performance

5 Day
Performance
+1.82%
1 Month
Performance
+6.50%
3 Month
Performance
+6.96%
6 Month
Performance
+15.81%
Year-To-Date
Performance
+12.72%
1 Year
Performance
+18.01%
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 Stansberry Research
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all $20,000 of his wife's 401k into shares of just ONE stock. Everyone on Wall Street said he was crazy. But a year later, that $20,000 in his wife's account was worth $120,000. Today, he says: "If you thought the dot-com mania was intense, what's about to happen in the coming weeks could be even crazier and could open up a new window of opportunity for 500%-plus gains."
Click here now to watch this exclusive interview

FIW Stock Chart for Saturday, July, 27, 2024

FIW Chart by TradingView

First Trust Water ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$104.77$106.86
+1.99%		$107.25$106.0931,689 shs$1.74 billion
07/25/2024$103.50$104.77
+1.23%		$106.29$103.6423,382 shs$1.70 billion
07/24/2024$104.95$103.50
-1.38%		$105.01$103.4727,464 shs$1.68 billion
07/23/2024$104.95$104.95$105.36$104.6625,268 shs$1.71 billion
07/22/2024$103.39$104.95
+1.51%		$104.96$103.3956,034 shs$1.71 billion
07/19/2024$104.06$103.39
-0.64%		$104.09$103.1319,232 shs$1.68 billion
07/18/2024$105.29$104.06
-1.17%		$106.25$104.0336,927 shs$1.69 billion
07/17/2024$106.43$105.29
-1.07%		$106.58$105.2933,041 shs$1.71 billion
07/16/2024$103.14$106.43
+3.19%		$106.43$104.1740,507 shs$1.73 billion
07/15/2024$103.00$103.14
+0.14%		$103.95$102.9826,028 shs$1.68 billion
07/12/2024$102.04$103.00
+0.94%		$103.57$102.6521,646 shs$1.67 billion
07/11/2024$99.56$102.04
+2.49%		$102.32$100.6136,170 shs$1.66 billion
07/10/2024$98.00$99.56
+1.59%		$99.58$98.5438,656 shs$1.62 billion
07/09/2024$98.89$98.00
-0.90%		$98.85$97.9949,432 shs$1.59 billion
07/08/2024$98.84$98.89
+0.05%		$99.33$98.6940,743 shs$1.61 billion
07/05/2024$98.72$98.84
+0.12%		$98.84$97.7540,705 shs$1.61 billion
07/04/2024$98.64$98.72
+0.08%		$99.05$98.4738,112 shs$1.60 billion
07/03/2024$98.41$98.64
+0.23%		$99.04$98.4738,112 shs$1.60 billion
07/02/2024$98.04$98.41
+0.38%		$98.48$98.0032,137 shs$1.60 billion
07/01/2024$99.98$98.04
-1.94%		$100.15$98.0039,845 shs$1.59 billion
06/28/2024$100.34$99.98
-0.36%		$100.97$99.3530,913 shs$1.62 billion
06/27/2024$100.09$100.34
+0.25%		$100.49$99.9272,858 shs$1.63 billion
06/26/2024$100.44$100.09
-0.35%		$100.12$99.7043,731 shs$1.63 billion
06/25/2024$101.72$100.44
-1.26%		$101.59$100.1429,797 shs$1.63 billion
06/24/2024$101.02$101.72
+0.69%		$102.38$101.1447,997 shs$1.65 billion
06/21/2024$100.98$101.02
+0.04%		$101.10$100.4931,976 shs$1.64 billion
06/20/2024$101.88$100.98
-0.88%		$101.72$100.8034,088 shs$1.64 billion
06/19/2024$101.88$101.88$102.05$101.2027,902 shs$1.66 billion
06/18/2024$101.24$101.88
+0.63%		$102.05$101.2027,902 shs$1.66 billion
06/17/2024$100.67$101.24
+0.57%		$101.45$100.2924,064 shs$1.65 billion
06/14/2024$101.80$100.67
-1.11%		$101.21$99.8827,204 shs$1.64 billion
06/13/2024$102.21$101.80
-0.40%		$102.10$100.8523,435 shs$1.65 billion
06/12/2024$100.45$102.21
+1.75%		$102.90$102.0728,113 shs$1.66 billion
06/11/2024$100.65$100.45
-0.20%		$100.50$99.6123,354 shs$1.63 billion
06/10/2024$100.18$100.65
+0.47%		$100.65$99.5227,996 shs$1.64 billion
06/07/2024$100.85$100.18
-0.66%		$100.80$100.0930,140 shs$1.63 billion
06/06/2024$101.98$100.85
-1.11%		$101.91$100.7029,004 shs$1.64 billion
06/05/2024$100.82$101.98
+1.15%		$101.98$100.5335,933 shs$1.66 billion
06/04/2024$101.80$100.82
-0.96%		$101.40$100.5735,320 shs$1.64 billion
06/03/2024$102.88$101.80
-1.05%		$103.33$101.2337,603 shs$1.65 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but they do not care.

I have uncovered a bombshell that changes everything… and threatens everything.
05/31/2024$101.59$102.79
+1.18%		$102.79$101.6424,104 shs$1.67 billion
05/30/2024$101.62$101.59
-0.03%		$101.94$100.7837,094 shs$1.65 billion
05/29/2024$103.30$101.62
-1.63%		$102.33$101.6033,215 shs$1.65 billion
05/28/2024$105.27$103.30
-1.87%		$105.40$103.13124,981 shs$1.68 billion
05/27/2024$105.27$105.27$105.46$104.7248,500 shs$1.71 billion
05/24/2024$104.84$105.27
+0.41%		$105.46$104.7248,563 shs$1.71 billion
05/23/2024$106.20$104.84
-1.28%		$106.71$104.6639,150 shs$1.70 billion
05/22/2024$106.91$106.20
-0.66%		$107.20$106.0154,559 shs$1.73 billion
05/21/2024$106.86$106.91
+0.05%		$106.91$106.2960,577 shs$1.74 billion
05/20/2024$106.65$106.86
+0.20%		$107.09$106.7139,282 shs$1.74 billion
05/17/2024$106.59$106.65
+0.06%		$106.65$106.2429,375 shs$1.73 billion
05/16/2024$107.12$106.59
-0.49%		$107.13$106.4624,293 shs$1.73 billion
05/15/2024$106.07$107.12
+0.99%		$107.21$106.7682,919 shs$1.74 billion
05/14/2024$105.35$106.07
+0.68%		$106.07$105.6739,191 shs$1.72 billion
05/13/2024$106.00$105.35
-0.61%		$106.29$105.3031,603 shs$1.71 billion
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

Related Companies:
This page (NYSEARCA:FIW) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored