First Trust Water ETF (FIW)
111.07
-0.07
(-0.06%)
USD |
NYSEARCA |
Aug 24, 16:00
111.07
0.00 (0.00%)
After-Hours: 20:00
FIW Price : 111.07 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 113.49 | 113.72 | 112.40 | 112.72 | 33632.00 |
| Aug 05, 2026 | 113.40 | 113.58 | 112.82 | 113.16 | 53755.00 |
| Aug 04, 2026 | 110.63 | 112.80 | 110.55 | 112.77 | 38632.00 |
| Aug 03, 2026 | 109.64 | 110.91 | 109.64 | 110.25 | 53558.00 |
| Jul 31, 2026 | 108.49 | 109.00 | 107.70 | 108.71 | 56793.00 |
| Jul 30, 2026 | 110.02 | 110.04 | 107.66 | 108.49 | 60590.00 |
| Jul 29, 2026 | 111.22 | 111.23 | 109.47 | 109.70 | 38255.00 |
| Jul 28, 2026 | 109.31 | 111.70 | 109.31 | 111.56 | 113541.0 |
| Jul 27, 2026 | 108.27 | 108.81 | 107.77 | 108.36 | 26203.00 |
| Jul 24, 2026 | 106.78 | 108.03 | 106.78 | 107.63 | 29820.00 |
| Jul 23, 2026 | 106.27 | 107.08 | 105.99 | 106.48 | 46829.00 |
| Jul 22, 2026 | 106.27 | 106.73 | 105.90 | 106.25 | 38178.00 |
| Jul 21, 2026 | 106.96 | 106.96 | 106.10 | 106.13 | 47465.00 |
| Jul 20, 2026 | 108.70 | 108.70 | 106.76 | 106.99 | 33571.00 |
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