First Trust Water ETF (FIW)
AMEX: FIW
· Real-Time Price · USD
113.62
0.89 (0.79%)
At close: Aug 19, 2025, 3:59 PM
113.75
0.11%
After-hours: Aug 19, 2025, 06:59 PM EDT
FIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 112.83 | 114.13 | 112.83 | 113.60 | n/a | 0.77% | 30,463 |
| Aug 18, 2025 | 112.82 | 113.14 | 112.61 | 112.73 | 112.73 | 0.03% | 31,700 |
| Aug 15, 2025 | 113.34 | 113.34 | 112.67 | 112.70 | 112.70 | -0.35% | 21,744 |
| Aug 14, 2025 | 113.74 | 113.74 | 112.88 | 113.10 | 113.10 | -1.36% | 18,719 |
| Aug 13, 2025 | 113.24 | 114.75 | 113.12 | 114.66 | 114.66 | 1.56% | 20,300 |
| Aug 12, 2025 | 111.40 | 112.93 | 111.30 | 112.90 | 112.90 | 1.79% | 45,900 |
| Aug 11, 2025 | 111.03 | 111.45 | 110.54 | 110.92 | 110.92 | -0.05% | 37,416 |
| Aug 8, 2025 | 111.41 | 111.59 | 110.90 | 110.98 | 110.98 | 0.02% | 24,900 |
| Aug 7, 2025 | 110.89 | 111.26 | 110.44 | 110.96 | 110.96 | 0.70% | 23,245 |
| Aug 6, 2025 | 110.99 | 110.99 | 110.12 | 110.19 | 110.19 | -0.36% | 20,900 |
| Aug 5, 2025 | 110.63 | 111.10 | 110.21 | 110.59 | 110.59 | 0.06% | 96,200 |
| Aug 4, 2025 | 109.71 | 110.52 | 109.54 | 110.52 | 110.52 | 2.29% | 34,300 |
| Aug 1, 2025 | 108.02 | 108.30 | 107.07 | 108.05 | 108.05 | -0.44% | 43,327 |
| Jul 31, 2025 | 108.99 | 109.96 | 108.53 | 108.53 | 108.53 | -0.62% | 26,436 |
| Jul 30, 2025 | 109.63 | 110.16 | 108.74 | 109.21 | 109.21 | -0.44% | 25,800 |
| Jul 29, 2025 | 109.94 | 109.94 | 109.31 | 109.69 | 109.69 | 0.04% | 20,200 |
| Jul 28, 2025 | 110.10 | 110.15 | 109.45 | 109.65 | 109.65 | -0.48% | 27,120 |
| Jul 25, 2025 | 109.91 | 110.29 | 109.42 | 110.18 | 110.18 | 0.54% | 28,923 |
| Jul 24, 2025 | 109.47 | 110.04 | 109.30 | 109.59 | 109.59 | -0.07% | 17,900 |
| Jul 23, 2025 | 109.74 | 110.08 | 109.36 | 109.67 | 109.67 | 0.38% | 27,700 |