FIW Price Analysis

First Trust Water ETF (FIW)

108.58 +1.39 (+1.30%) USD | NYSEARCA | Nov 21, 16:00

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	107.32	108.86	107.30	108.58	32113.00
Nov 20, 2024	106.82	107.25	106.46	107.19	35651.00
Nov 19, 2024	106.69	107.11	106.13	106.85	28043.00
Nov 18, 2024	106.83	107.62	106.76	107.21	32733.00
Nov 15, 2024	107.46	107.58	106.58	106.91	28952.00
Nov 14, 2024	109.17	109.28	107.48	107.51	61864.00
Nov 13, 2024	109.72	110.04	109.14	109.35	33932.00
Nov 12, 2024	109.95	110.40	109.08	109.22	53411.00
Nov 11, 2024	110.00	110.78	109.97	110.16	40221.00
Nov 08, 2024	110.00	110.19	109.38	109.51	35230.00
Nov 07, 2024	111.10	111.21	109.91	110.18	57136.00
Nov 06, 2024	110.95	111.64	109.95	110.91	50046.00
Nov 05, 2024	106.64	108.35	106.55	108.35	43797.00
Nov 04, 2024	105.98	107.12	105.98	106.49	32423.00
Nov 01, 2024	106.19	106.65	105.80	105.92	27800.00
Oct 31, 2024	106.33	106.33	104.93	104.98	37524.00
Oct 30, 2024	106.05	107.20	106.05	106.60	53573.00
Oct 29, 2024	105.91	106.44	105.24	106.20	39411.00
Oct 28, 2024	106.61	107.54	106.61	106.66	28740.00
Oct 25, 2024	107.21	107.26	105.82	105.94	34996.00
Oct 24, 2024	107.71	107.71	106.61	106.61	44638.00
Oct 23, 2024	107.27	107.86	106.66	107.32	26482.00
Oct 22, 2024	107.77	107.99	107.38	107.58	28940.00
Oct 21, 2024	108.76	109.05	107.72	108.15	27982.00
Oct 18, 2024	109.17	109.22	108.77	109.02	30380.00

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).

Read full definition.

Price Range, Past 5 Years

40.66

Minimum

Mar 23 2020

110.91

Maximum

Nov 06 2024

81.07

Average

82.49

Median

Apr 19 2022

Price Benchmarks