First Trust Water ETF (FIW)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0381097560976 | 104.96 | 105.71 | 103.29 | 41650 | 104.43670326 | SP |
| 4 | -1.33 | -1.25082290981 | 106.33 | 106.9 | 103.29 | 39761 | 105.18115781 | SP |
| 12 | -5.32 | -4.82233502538 | 110.32 | 110.88 | 99.56 | 52867 | 105.01152565 | SP |
| 26 | -0.22 | -0.209085725147 | 105.22 | 111.325 | 99.56 | 42834 | 106.09394387 | SP |
| 52 | 8.9 | 9.26118626431 | 96.1 | 111.325 | 95.74 | 41193 | 103.99215335 | SP |
| 156 | 23.96 | 29.5656465943 | 81.04 | 111.325 | 67.47 | 48856 | 88.3642359 | SP |
| 260 | 40.98 | 64.0112464855 | 64.02 | 111.325 | 39.59 | 53376 | 83.1872505 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 105.1 | 1.25 | 1.20 | 104.17 | 105.13 | 104.11 | 37631 |
| 1739575800 | 103.85 | -0.73 | -0.70 | 104.77 | 105.06 | 103.6213 | 51369 |
| 1739489400 | 104.58 | 0.57 | 0.55 | 104.42 | 104.7157 | 103.9 | 39420 |
| 1739403000 | 104.01 | -1.47 | -1.39 | 104.16 | 104.38 | 103.29 | 37144 |
| 1739316600 | 105.48 | 0.4 | 0.38 | 104.96 | 105.71 | 104.96 | 38665 |
| 1739230200 | 105.08 | 0.48 | 0.46 | 105.19 | 105.195 | 104.44 | 43956 |
| 1738971000 | 104.6 | -0.87 | -0.82 | 105.69 | 105.69 | 104.36 | 25413 |
| 1738884600 | 105.47 | 0.38 | 0.36 | 105.52 | 105.72 | 105 | 38701 |
| 1738798200 | 105.09 | 0.15 | 0.14 | 105.27 | 105.58 | 104.4549 | 27672 |
| 1738711800 | 104.94 | -0.35 | -0.33 | 105.43 | 105.65 | 104.7501 | 100899 |
| 1738625400 | 105.29 | -0.38 | -0.36 | 104.26 | 105.6999 | 103.61 | 39699 |
| 1738366200 | 105.67 | -0.09 | -0.09 | 105.79 | 106.77 | 105.2907 | 44807 |
| 1738279800 | 105.76 | 1.09 | 1.04 | 105.14 | 106.23 | 105.041 | 27757 |
| 1738193400 | 104.67 | -1.13 | -1.07 | 105.69 | 105.9502 | 104.53 | 27887 |
| 1738107000 | 105.8 | -0.08 | -0.08 | 106.01 | 106.27 | 105.355 | 39780 |
| 1738020600 | 105.88 | 0.61 | 0.58 | 104.87 | 105.94 | 104.87 | 38063 |
| 1737761400 | 105.2651 | -0.83 | -0.79 | 105.87 | 105.99 | 105.0101 | 30576 |
| 1737675000 | 106.1 | 0 | 0.00 | 106.1 | 106.1 | 106.1 | 0 |
| 1737588600 | 106.1 | -0.64 | -0.60 | 106.75 | 106.75 | 105.96 | 35159 |
| 1737502200 | 106.74 | 1.57 | 1.49 | 106.33 | 106.9 | 106.33 | 28733 |
| 1737156600 | 105.17 | 0.29 | 0.28 | 105.5 | 105.71 | 105.04669 | 35767 |
| 1737070200 | 104.88 | 1.13 | 1.09 | 103.75 | 104.92 | 103.58 | 23176 |
| 1736983800 | 103.7453 | 0.84 | 0.81 | 104.69 | 104.81 | 103.27 | 28827 |
| 1736897400 | 102.91 | 1.4 | 1.38 | 102.16 | 102.99 | 101.93 | 24491 |
| 1736811000 | 101.51 | 1.43 | 1.43 | 99.78 | 101.5335 | 99.56 | 58316 |
| 1736551800 | 100.08 | -1.53 | -1.51 | 100.75 | 100.9899 | 100.06 | 160808 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
