First Trust Water ETF (FIW)
105.55
+0.65
(+0.62%)
USD |
NYSEARCA |
Sep 11, 16:00
105.57
+0.02
(+0.02%)
After-Hours: 20:00
FIW Price : 105.55 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 105.92 | 106.15 | 105.40 | 105.55 | 34431.00 |
| Sep 10, 2026 | 105.80 | 106.01 | 104.64 | 104.90 | 44582.00 |
| Sep 09, 2026 | 107.48 | 107.48 | 106.40 | 106.45 | 43006.00 |
| Sep 08, 2026 | 108.66 | 108.66 | 107.82 | 107.82 | 24867.00 |
| Sep 04, 2026 | 108.30 | 109.12 | 108.03 | 108.87 | 39034.00 |
| Sep 03, 2026 | 108.87 | 109.46 | 107.94 | 108.77 | 61966.00 |
| Sep 02, 2026 | 107.89 | 108.70 | 107.55 | 108.15 | 46874.00 |
| Sep 01, 2026 | 109.26 | 109.37 | 107.51 | 107.64 | 201625.0 |
| Aug 31, 2026 | 110.20 | 110.20 | 109.37 | 109.58 | 400571.0 |
| Aug 28, 2026 | 111.30 | 111.33 | 110.00 | 110.47 | 25656.00 |
| Aug 27, 2026 | 111.28 | 111.28 | 110.41 | 110.92 | 35932.00 |
| Aug 26, 2026 | 110.60 | 111.55 | 110.33 | 111.25 | 22096.00 |
| Aug 25, 2026 | 111.53 | 111.53 | 110.23 | 110.51 | 29086.00 |
| Aug 24, 2026 | 111.20 | 111.77 | 110.63 | 111.07 | 52168.00 |
| Aug 21, 2026 | 110.97 | 111.34 | 110.58 | 111.14 | 22780.00 |
| Aug 20, 2026 | 111.12 | 111.80 | 110.42 | 110.45 | 25779.00 |
| Aug 19, 2026 | 110.58 | 112.23 | 110.58 | 111.76 | 29420.00 |
| Aug 18, 2026 | 111.10 | 111.10 | 109.76 | 109.76 | 29594.00 |
| Aug 17, 2026 | 111.44 | 111.44 | 110.75 | 111.02 | 25392.00 |
| Aug 14, 2026 | 112.03 | 112.03 | 111.54 | 111.86 | 24338.00 |
| Aug 13, 2026 | 112.56 | 112.69 | 111.48 | 112.12 | 27040.00 |
| Aug 12, 2026 | 113.27 | 113.27 | 111.52 | 112.00 | 28674.00 |
| Aug 11, 2026 | 112.83 | 113.54 | 112.66 | 113.15 | 29782.00 |
| Aug 10, 2026 | 113.45 | 113.60 | 112.83 | 112.86 | 36441.00 |
| Aug 07, 2026 | 113.05 | 114.04 | 112.67 | 113.55 | 25797.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median