Free Trial

First Trust Water ETF (FIW) Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free FIW Stock Alerts
$102.88
+1.12 (+1.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Water ETF Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
+3.42%
3 Month
Performance
+4.26%
6 Month
Performance
+15.07%
Year-To-Date
Performance
+8.53%
1 Year
Performance
+25.13%
Receive FIW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Water ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FIW Stock Chart for Sunday, June, 2, 2024

FIW Chart by TradingView

First Trust Water ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$101.59$102.79
+1.18%		$102.79$101.6424,104 shs$1.67 billion
05/30/2024$101.62$101.59
-0.03%		$101.94$100.7837,094 shs$1.65 billion
05/29/2024$103.30$101.62
-1.63%		$102.33$101.6033,215 shs$1.65 billion
05/28/2024$105.27$103.30
-1.87%		$105.40$103.13124,981 shs$1.68 billion
05/27/2024$105.27$105.27$105.46$104.7248,500 shs$1.71 billion
05/24/2024$104.84$105.27
+0.41%		$105.46$104.7248,563 shs$1.71 billion
05/23/2024$106.20$104.84
-1.28%		$106.71$104.6639,150 shs$1.70 billion
05/22/2024$106.91$106.20
-0.66%		$107.20$106.0154,559 shs$1.73 billion
05/21/2024$106.86$106.91
+0.05%		$106.91$106.2960,577 shs$1.74 billion
05/20/2024$106.65$106.86
+0.20%		$107.09$106.7139,282 shs$1.74 billion
05/17/2024$106.59$106.65
+0.06%		$106.65$106.2429,375 shs$1.73 billion
05/16/2024$107.12$106.59
-0.49%		$107.13$106.4624,293 shs$1.73 billion
05/15/2024$106.07$107.12
+0.99%		$107.21$106.7682,919 shs$1.74 billion
05/14/2024$105.35$106.07
+0.68%		$106.07$105.6739,191 shs$1.72 billion
05/13/2024$106.00$105.35
-0.61%		$106.29$105.3031,603 shs$1.71 billion
05/10/2024$105.22$105.96
+0.70%		$106.05$105.5436,109 shs$1.72 billion
05/09/2024$104.41$105.22
+0.78%		$105.33$104.4738,183 shs$1.71 billion
05/08/2024$104.10$104.41
+0.30%		$104.43$103.6846,025 shs$1.70 billion
05/07/2024$103.59$104.10
+0.49%		$104.47$103.8345,480 shs$1.69 billion
05/06/2024$102.42$103.59
+1.14%		$103.68$102.89100,854 shs$1.67 billion
05/03/2024$101.38$102.42
+1.03%		$102.75$102.0258,601 shs$1.65 billion
05/02/2024$99.48$101.38
+1.91%		$101.39$99.8452,989 shs$1.64 billion
05/01/2024$99.10$99.48
+0.38%		$100.69$98.8284,328 shs$1.61 billion
04/30/2024$100.45$99.10
-1.34%		$100.58$99.0329,629 shs$1.60 billion
04/29/2024$99.91$100.45
+0.54%		$100.45$99.9632,591 shs$1.62 billion
04/26/2024$99.65$99.91
+0.26%		$100.18$99.5026,682 shs$1.61 billion
04/25/2024$99.86$99.65
-0.21%		$100.03$98.1828,169 shs$1.61 billion
04/24/2024$100.15$99.86
-0.29%		$100.32$99.2738,240 shs$1.61 billion
04/23/2024$98.25$100.15
+1.93%		$100.33$98.7332,946 shs$1.62 billion
04/22/2024$97.45$98.25
+0.82%		$98.69$97.4647,352 shs$1.59 billion
04/19/2024$97.31$97.45
+0.14%		$97.81$97.0827,202 shs$1.56 billion
04/18/2024$96.61$97.31
+0.72%		$97.98$96.8927,782 shs$1.56 billion
04/17/2024$97.50$96.61
-0.91%		$97.80$96.2939,128 shs$1.55 billion
04/16/2024$97.88$97.50
-0.39%		$97.80$96.8739,320 shs$1.56 billion
04/15/2024$98.39$97.88
-0.52%		$99.51$97.5127,616 shs$1.57 billion
04/12/2024$99.54$98.39
-1.16%		$99.30$98.1033,104 shs$1.57 billion
04/11/2024$99.50$99.54
+0.04%		$99.93$98.9047,327 shs$1.59 billion
04/10/2024$101.54$99.50
-2.01%		$100.18$99.1645,108 shs$1.59 billion
04/09/2024$101.18$101.54
+0.36%		$101.64$100.5328,799 shs$1.62 billion
04/08/2024$101.04$101.18
+0.14%		$101.49$100.9637,544 shs$1.62 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$100.30$101.04
+0.74%		$101.25$100.2535,115 shs$1.62 billion
04/04/2024$100.86$100.30
-0.56%		$101.88$100.0630,403 shs$1.60 billion
04/03/2024$100.45$100.86
+0.41%		$101.18$100.0840,404 shs$1.61 billion
04/02/2024$101.30$100.45
-0.84%		$100.66$100.1133,908 shs$1.61 billion
04/01/2024$102.10$101.30
-0.78%		$102.36$101.0834,582 shs$1.62 billion
03/29/2024$102.19$102.10
-0.09%		$102.55$101.9828,153 shs$1.63 billion
03/28/2024$101.91$102.19
+0.27%		$102.55$101.9828,095 shs$1.64 billion
03/27/2024$100.43$101.91
+1.47%		$101.93$101.1336,193 shs$1.63 billion
03/26/2024$100.58$100.43
-0.15%		$100.77$100.4339,555 shs$1.61 billion
03/25/2024$101.41$100.58
-0.82%		$101.69$100.5543,100 shs$1.61 billion
03/22/2024$101.87$101.37
-0.49%		$101.96$101.2328,797 shs$1.62 billion
03/21/2024$100.60$101.87
+1.26%		$102.04$101.1843,342 shs$1.63 billion
03/20/2024$99.64$100.60
+0.96%		$100.85$99.3937,924 shs$1.61 billion
03/19/2024$98.48$99.64
+1.18%		$99.67$98.4424,088 shs$1.59 billion
03/18/2024$98.87$98.48
-0.39%		$99.30$98.4842,254 shs$1.58 billion
03/15/2024$98.61$98.87
+0.26%		$99.09$98.3335,407 shs$1.58 billion
03/14/2024$99.42$98.61
-0.81%		$99.46$98.0331,669 shs$1.58 billion
03/13/2024$99.30$99.42
+0.12%		$99.75$99.2047,464 shs$1.59 billion
03/12/2024$99.09$99.30
+0.21%		$99.44$98.6328,025 shs$1.59 billion
03/11/2024$99.40$99.09
-0.31%		$99.18$98.5125,709 shs$1.59 billion
03/08/2024$99.69$99.40
-0.29%		$100.49$99.3828,539 shs$1.59 billion
03/07/2024$98.56$99.69
+1.15%		$99.75$99.1036,846 shs$1.60 billion
03/06/2024$97.78$98.56
+0.80%		$99.07$98.3449,705 shs$1.58 billion
03/05/2024$99.24$97.78
-1.47%		$99.11$97.5528,797 shs$1.56 billion
03/04/2024$98.68$99.24
+0.57%		$99.56$98.9545,430 shs$1.59 billion
03/01/2024$97.94$98.68
+0.76%		$98.75$97.5158,369 shs$1.58 billion
02/29/2024$97.94$97.94$98.27$97.5843,814 shs$1.57 billion

Related Companies:
This page (NYSEARCA:FIW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders