First Trust Water ETF (FIW)
97.31
+0.70
(+0.72%)
USD |
NYSEARCA |
Apr 18, 16:00
97.27
-0.04
(-0.04%)
After-Hours: 20:00
FIW Price: 97.31 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 97.16 | 97.98 | 96.89 | 97.31 | 27783.00 |
Apr 17, 2024 | 97.80 | 97.80 | 96.29 | 96.61 | 39128.00 |
Apr 16, 2024 | 97.61 | 97.80 | 96.87 | 97.50 | 39320.00 |
Apr 15, 2024 | 99.15 | 99.51 | 97.51 | 97.88 | 27616.00 |
Apr 12, 2024 | 99.17 | 99.30 | 98.10 | 98.39 | 33104.00 |
Apr 11, 2024 | 99.60 | 99.93 | 98.87 | 99.60 | 47329.00 |
Apr 10, 2024 | 99.95 | 100.18 | 99.16 | 99.50 | 45459.00 |
Apr 09, 2024 | 101.48 | 101.64 | 100.53 | 101.57 | 28799.00 |
Apr 08, 2024 | 101.13 | 101.49 | 100.96 | 101.18 | 37544.00 |
Apr 05, 2024 | 100.25 | 101.25 | 100.25 | 101.04 | 35115.00 |
Apr 04, 2024 | 101.64 | 101.88 | 100.06 | 100.30 | 30404.00 |
Apr 03, 2024 | 100.08 | 101.18 | 100.08 | 100.86 | 40404.00 |
Apr 02, 2024 | 100.66 | 100.66 | 100.11 | 100.45 | 33908.00 |
Apr 01, 2024 | 102.36 | 102.36 | 101.08 | 101.30 | 34594.00 |
Mar 28, 2024 | 102.02 | 102.55 | 101.98 | 102.10 | 28153.00 |
Mar 27, 2024 | 100.88 | 102.00 | 100.88 | 102.00 | 36194.00 |
Mar 26, 2024 | 100.77 | 100.77 | 100.43 | 100.43 | 39788.00 |
Mar 25, 2024 | 101.39 | 101.69 | 100.55 | 100.58 | 43100.00 |
Mar 22, 2024 | 101.87 | 101.96 | 101.23 | 101.41 | 28798.00 |
Mar 21, 2024 | 100.85 | 102.04 | 100.85 | 101.87 | 43337.00 |
Mar 20, 2024 | 99.60 | 100.85 | 99.39 | 100.68 | 37924.00 |
Mar 19, 2024 | 98.44 | 99.67 | 98.44 | 99.64 | 24138.00 |
Mar 18, 2024 | 99.07 | 99.30 | 98.48 | 98.48 | 42254.00 |
Mar 15, 2024 | 98.33 | 99.09 | 98.33 | 98.87 | 35407.00 |
Mar 14, 2024 | 99.41 | 99.50 | 98.03 | 98.61 | 31684.00 |
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
40.66
Minimum
Mar 23 2020
102.10
Maximum
Mar 28 2024
75.03
Average
79.69
Median
Sep 07 2022
Price Benchmarks
Sprott Uranium Miners ETF | 49.82 |
Invesco S&P Global Water ETF | 54.00 |
Invesco Water Resources ETF | 63.13 |
Invesco Global Water ETF | 40.39 |
Global X Uranium ETF | 28.88 |