First Trust Water ETF (FIW) Historical Stock Data
101.97 ↓1.17 (-1.13%)
As of August 30, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FIW is down -0.12% a day on average. There have been 12 days where First Trust Water ETF closed green and 18 days where FIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 103.25 | 101.97 | ↓$1.28 (-1.24%) | 101.94 | 103.81 | 26.35K |
| 2024-09-05 | 103.84 | 103.14 | ↓$0.70 (-0.67%) | 102.91 | 103.90 | 47.02K |
| 2024-09-04 | 104.41 | 103.94 | ↓$0.47 (-0.45%) | 103.65 | 104.48 | 22.68K |
| 2024-09-03 | 107.01 | 105.16 | ↓$1.85 (-1.73%) | 104.79 | 107.20 | 67.70K |
| 2024-08-30 | 107.17 | 107.61 | ↑$0.44 (0.41%) | 106.30 | 107.61 | 27.54K |
| 2024-08-29 | 106.71 | 106.89 | ↑$0.18 (0.17%) | 106.39 | 107.48 | 64.68K |
| 2024-08-28 | 106.67 | 106.44 | ↓$0.23 (-0.22%) | 106.21 | 107.18 | 32.06K |
| 2024-08-27 | 106.98 | 106.75 | ↓$0.23 (-0.21%) | 106.21 | 107.05 | 36.27K |
| 2024-08-26 | 107.60 | 107.26 | ↓$0.34 (-0.32%) | 107.19 | 108.02 | 29.69K |
| 2024-08-23 | 106.39 | 107.24 | ↑$0.85 (0.80%) | 106.15 | 107.61 | 29.64K |
| 2024-08-21 | 105.79 | 106.35 | ↑$0.56 (0.53%) | 105.44 | 106.36 | 21.25K |
| 2024-08-20 | 105.76 | 105.23 | ↓$0.53 (-0.50%) | 104.99 | 106.03 | 23.87K |
| 2024-08-19 | 105.22 | 105.84 | ↑$0.62 (0.59%) | 105.15 | 105.84 | 24.68K |
| 2024-08-16 | 105.07 | 105.10 | ↑$0.03 (0.03%) | 104.78 | 105.43 | 28.87K |
| 2024-08-15 | 104.72 | 105.14 | ↑$0.42 (0.40%) | 104.69 | 105.53 | 25.86K |
| 2024-08-14 | 103.86 | 103.73 | ↓$0.13 (-0.13%) | 103.37 | 103.91 | 48.09K |
| 2024-08-13 | 102.74 | 103.85 | ↑$1.11 (1.08%) | 102.54 | 104.02 | 34.87K |
| 2024-08-12 | 103.05 | 102.38 | ↓$0.67 (-0.65%) | 101.92 | 103.08 | 37.99K |
| 2024-08-09 | 103.69 | 103.08 | ↓$0.61 (-0.59%) | 102.53 | 103.69 | 35.87K |
| 2024-08-08 | 103.07 | 103.73 | ↑$0.66 (0.64%) | 102.37 | 103.97 | 27.75K |
| 2024-08-07 | 104.36 | 102.25 | ↓$2.11 (-2.02%) | 102.25 | 104.73 | 115.56K |
| 2024-08-06 | 102.25 | 103.19 | ↑$0.94 (0.92%) | 102.25 | 104.53 | 43.25K |
| 2024-08-05 | 102.41 | 101.95 | ↓$0.46 (-0.45%) | 101.33 | 103.24 | 59.01K |
| 2024-08-02 | 105.43 | 105.05 | ↓$0.38 (-0.36%) | 103.84 | 105.43 | 52.53K |
| 2024-08-01 | 107.42 | 106.87 | ↓$0.55 (-0.51%) | 106.03 | 108.65 | 69.11K |
| 2024-07-31 | 107.13 | 107.06 | ↓$0.07 (-0.07%) | 106.79 | 108.42 | 129.85K |
| 2024-07-30 | 106.90 | 106.56 | ↓$0.34 (-0.32%) | 105.87 | 107.17 | 24.32K |
| 2024-07-29 | 107.08 | 106.55 | ↓$0.53 (-0.49%) | 106.32 | 107.25 | 36.35K |
| 2024-07-26 | 106.12 | 106.86 | ↑$0.74 (0.70%) | 106.09 | 107.23 | 31.69K |
| 2024-07-25 | 103.64 | 104.77 | ↑$1.13 (1.09%) | 103.64 | 106.30 | 23.38K |
Create an account or log in to view more rows.
$FIW looks good
$FIW pressure
$FIW hint hint this is when you buy a few
$FIW I'm friggin bored. Just give us our money already
$FIW time to short this
$FIW let’s gooooo
$FIW whats the target for Friday close?
$FIW holdddd it tight yall
$FIW get over the hump
$FIW we finna be at the top yo