First Trust Water ETF (FIW)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -0.897298351702 | 102.53 | 103.1203 | 101.105 | 79729 | 101.86568363 | SP |
| 4 | -8.27 | -7.5263924281 | 109.88 | 110.22 | 101.105 | 61485 | 103.51944697 | SP |
| 12 | -8.31 | -7.56004366812 | 109.92 | 111.325 | 101.105 | 48154 | 106.667917 | SP |
| 26 | 2.46 | 2.4810892587 | 99.15 | 111.325 | 97.99 | 42246 | 106.03538469 | SP |
| 52 | 10.05 | 10.9764089122 | 91.56 | 111.325 | 90.63 | 41353 | 102.66681136 | SP |
| 156 | 12.49 | 14.0148114901 | 89.12 | 111.325 | 67.47 | 51708 | 87.50395977 | SP |
| 260 | 42.23 | 71.1182216234 | 59.38 | 111.325 | 39.59 | 53189 | 82.52678355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 101.61 | 0.14 | 0.14 | 101.3 | 101.7651 | 100.5484 | 77224 |
| 1736292600 | 101.47 | -0.45 | -0.44 | 102.14 | 102.48 | 101.105 | 50656 |
| 1736206200 | 101.92 | -0.3 | -0.29 | 102.7 | 102.806 | 101.815 | 40373 |
| 1735947000 | 102.22 | 0.81 | 0.80 | 101.93 | 102.4893 | 101.3 | 150241 |
| 1735860600 | 101.41 | -0.64 | -0.63 | 102.53 | 103.1203 | 101.275 | 77646 |
| 1735687800 | 102.05 | -0.16 | -0.16 | 102.54 | 102.73 | 101.6915 | 39311 |
| 1735601400 | 102.21 | -0.49 | -0.48 | 102.13 | 102.5499 | 101.17 | 103453 |
| 1735342200 | 102.7 | -1.02 | -0.98 | 103.26 | 103.59 | 102.18 | 50636 |
| 1735255800 | 103.72 | 0.39 | 0.38 | 102.82 | 103.7355 | 102.82 | 32222 |
| 1735077840 | 103.33 | 0.69 | 0.67 | 102.69 | 103.33 | 102.51 | 12050 |
| 1734996600 | 102.64 | -0.25 | -0.24 | 102.6 | 102.71 | 101.9607 | 61024 |
| 1734737400 | 102.89 | 0.79 | 0.77 | 101.63 | 103.6999 | 101.63 | 78679 |
| 1734651000 | 102.1 | -0.37 | -0.36 | 103.01 | 103.595 | 102.04 | 67562 |
| 1734564600 | 102.47 | -3.81 | -3.58 | 106.34 | 106.54 | 102.42 | 60160 |
| 1734478200 | 106.28 | -0.96 | -0.90 | 106.87 | 107.06 | 106.1426 | 141015 |
| 1734391800 | 107.24 | -0.11 | -0.10 | 107.33 | 108.0499 | 107.08 | 26226 |
| 1734132600 | 107.35 | -1.08 | -1.00 | 108.18 | 108.18 | 106.98 | 54536 |
| 1734046200 | 108.43 | -0.85 | -0.78 | 108.915 | 109.0422 | 108.41 | 31326 |
| 1733959800 | 109.28 | 0.06 | 0.05 | 109.88 | 110.22 | 109.208 | 29615 |
| 1733873400 | 109.22 | -0.88 | -0.80 | 109.73 | 109.8454 | 108.41 | 56141 |
| 1733787000 | 110.1 | 0.44 | 0.40 | 110.24 | 110.5 | 110.02 | 28676 |
| 1733527800 | 109.66 | 0.17 | 0.16 | 109.98 | 110.17 | 109.3503 | 54590 |
| 1733441400 | 109.49 | -1.03 | -0.93 | 110.43 | 110.43 | 109.49 | 70612 |
| 1733355000 | 110.52 | -0.08 | -0.07 | 110.61 | 110.7015 | 110.14 | 53725 |
| 1733268600 | 110.6 | 0.2 | 0.18 | 110.83 | 110.88 | 110.385 | 143775 |
| 1733182200 | 110.4 | 0.07 | 0.06 | 110.32 | 110.545 | 109.5146 | 26827 |
| 1732917840 | 110.33 | 0.24 | 0.22 | 110.33 | 110.6599 | 110.33 | 15439 |
| 1732750200 | 110.09 | 0.27 | 0.25 | 110.22 | 110.88 | 110.07 | 53744 |
| 1732663800 | 109.82 | -0.84 | -0.76 | 110.32 | 110.32 | 109.45 | 67374 |
| 1732577400 | 110.66 | 1.18 | 1.08 | 110.36 | 111.1899 | 110.36 | 38104 |
| 1732318200 | 109.48 | 0.9 | 0.83 | 108.86 | 109.6191 | 108.7591 | 41182 |
| 1732231800 | 108.58 | 1.39 | 1.30 | 107.49 | 108.86 | 107.3 | 32004 |
| 1732145400 | 107.19 | 0.34 | 0.32 | 106.98 | 107.25 | 106.46459 | 35514 |
| 1732059000 | 106.85 | -0.36 | -0.34 | 106.36 | 107.11 | 106.13 | 27694 |
| 1731972600 | 107.21 | 0.3 | 0.28 | 107.04 | 107.62 | 106.76 | 32665 |
| 1731713400 | 106.91 | -0.6 | -0.56 | 107.53 | 107.5778 | 106.58 | 28538 |
| 1731627000 | 107.51 | -1.84 | -1.68 | 109.28 | 109.28 | 107.48 | 61105 |
| 1731540600 | 109.35 | 0.13 | 0.12 | 109.48 | 110.035 | 109.1401 | 33502 |
| 1731454200 | 109.22 | -0.94 | -0.85 | 110.08 | 110.4 | 109.075 | 51603 |
| 1731367800 | 110.16 | 0.65 | 0.59 | 110.08 | 110.7769 | 109.9701 | 40112 |
| 1731108600 | 109.51 | -0.67 | -0.61 | 110 | 110.19 | 109.38 | 35220 |
| 1731022200 | 110.18 | -0.73 | -0.66 | 111.1 | 111.1 | 109.91 | 54921 |
| 1730935800 | 110.91 | 2.56 | 2.36 | 111.325 | 111.325 | 109.95 | 47605 |
| 1730849400 | 108.35 | 1.86 | 1.75 | 106.64 | 108.35 | 106.55 | 42164 |
| 1730763000 | 106.49 | 0.57 | 0.54 | 105.98 | 107.1206 | 105.98 | 30589 |
| 1730500200 | 105.92 | 0.94 | 0.90 | 106.19 | 106.65 | 105.8 | 25903 |
| 1730413800 | 104.98 | -1.62 | -1.52 | 106.33 | 106.33 | 104.93 | 35450 |
| 1730327400 | 106.6 | 0.4 | 0.38 | 106.05 | 107.2 | 106.05 | 52722 |
| 1730241000 | 106.2 | -0.46 | -0.43 | 105.91 | 106.44 | 105.525 | 37124 |
| 1730154600 | 106.66 | 0.72 | 0.68 | 106.61 | 107.535 | 106.61 | 26164 |
| 1729895400 | 105.94 | -0.67 | -0.63 | 107.21 | 107.26 | 105.8172 | 33291 |
| 1729809000 | 106.61 | -0.71 | -0.66 | 107.71 | 107.71 | 106.61 | 43128 |
| 1729722600 | 107.3152 | -0.26 | -0.25 | 107.27 | 107.86 | 106.66 | 26115 |
| 1729636200 | 107.58 | -0.57 | -0.53 | 107.77 | 107.9898 | 107.385 | 28766 |
| 1729549800 | 108.15 | -0.87 | -0.80 | 108.76 | 109.05 | 107.7164 | 27676 |
| 1729290600 | 109.02 | 0.11 | 0.10 | 109.17 | 109.22 | 108.77 | 29957 |
| 1729204200 | 108.91 | -0.91 | -0.83 | 109.63 | 109.63 | 108.5901 | 42510 |
| 1729117800 | 109.82 | 0.35 | 0.32 | 109.92 | 110.43 | 109.62 | 25803 |
| 1729031400 | 109.47 | -0.01 | -0.01 | 109.5 | 110.495 | 109.46 | 33439 |
| 1728945000 | 109.48 | 0.94 | 0.87 | 108.55 | 109.54 | 108.55 | 43018 |
| 1728685800 | 108.54 | 1.28 | 1.19 | 107.18 | 108.56 | 107.18 | 36387 |
| 1728599400 | 107.26 | -0.9 | -0.83 | 107.35 | 107.405 | 106.94 | 31159 |
| 1728513000 | 108.16 | 0.43 | 0.40 | 107.8 | 108.615 | 107.74 | 23950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
