FIW - First Trust Water ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201956.6456.6856.1856.3156.3114,751
Sep 17, 201956.5056.7756.4556.6956.6920,900
Sep 16, 201956.5756.7256.4356.5056.50541,300
Sep 13, 201956.7956.9956.5656.6556.6527,300
Sep 12, 201956.5856.7756.3056.6856.6823,600
Sep 11, 201955.6556.4355.5556.4356.43135,200
Sep 10, 201955.2455.3754.8055.3755.3727,500
Sep 09, 201955.8855.8855.0055.2955.2929,400
Sep 06, 201955.8456.0455.6755.6755.6713,100
Sep 05, 201955.3255.8355.2055.7155.7119,600
Sep 04, 201954.8654.9854.6054.8454.8425,700
Sep 03, 201954.5854.5854.0954.3354.3349,300
Aug 30, 201955.0655.1754.7254.9854.9810,400
Aug 29, 201954.3254.8454.3254.7854.7816,200
Aug 28, 201953.2853.9053.2353.8153.8125,700
Aug 27, 201953.8753.9353.2953.3753.3717,900
Aug 26, 201953.3153.4753.0453.4753.4720,600
Aug 23, 201954.2054.4552.8352.8952.8931,800
Aug 22, 201954.8354.9154.2754.4154.4113,500
Aug 21, 201954.7854.8454.5254.6554.6528,400
Aug 20, 201954.7954.8154.4054.4554.4541,300
Aug 19, 201954.8454.9254.7254.7354.7320,300
Aug 16, 201953.7854.4153.7854.3854.3870,400
Aug 15, 201953.2853.5653.1453.5453.5439,900
Aug 14, 201953.8153.8153.0853.0853.0819,100
Aug 13, 201953.8854.8653.8854.4454.4415,900
Aug 12, 201954.2154.3153.8553.8953.8918,400
Aug 09, 201954.5454.6354.1354.3654.3631,500
Aug 08, 201953.7754.6553.7754.6054.60211,600
Aug 07, 201952.6953.5652.6753.4153.4133,900
Aug 06, 201952.4853.2552.4853.2553.2523,200
Aug 05, 201953.1253.1451.8052.3052.3026,400
Aug 02, 201954.0254.0253.5753.7453.7432,900
Aug 01, 201954.9555.1454.0854.1754.1727,300
Jul 31, 201955.3655.7954.9655.0655.0625,200
Jul 30, 201954.7255.4854.6955.4755.4717,600
Jul 29, 201955.2955.2954.8354.9654.9617,400
Jul 26, 201955.1555.3154.9555.2755.2710,300
Jul 25, 201955.5155.5155.0155.1055.1019,700
Jul 24, 201955.0455.4554.8355.4555.4519,000
Jul 23, 201954.6454.9854.4754.9754.97132,400
Jul 22, 201954.6254.6254.2854.3154.3113,900
Jul 19, 201954.7554.9054.4154.4154.4128,300
Jul 18, 201954.6054.7554.4454.6954.69139,800
Jul 17, 201955.0355.0754.6054.6054.6015,800
Jul 16, 201954.5955.0254.5954.9754.9744,400
Jul 15, 201954.9655.0054.5254.6554.6529,900
Jul 12, 201954.4754.9954.4654.9454.9418,900
Jul 11, 201954.5354.5554.1454.3554.3523,300
Jul 10, 201954.7154.7354.4454.4654.4617,100
Jul 09, 201954.4354.5554.2654.5554.5529,800
Jul 08, 201955.0855.0854.6254.7354.7314,200
Jul 05, 201955.1555.2254.6555.1855.1810,300
Jul 03, 201955.0155.3455.0055.3455.3417,200
Jul 02, 201954.9954.9954.7054.9154.9126,300
Jul 01, 201955.2455.2454.6854.9254.92167,200
Jun 28, 201953.9354.8153.9354.6954.6936,600
Jun 27, 201953.3353.8453.3253.8253.8211,600
Jun 26, 201953.5053.5053.1853.2753.2715,500
Jun 25, 201953.5853.7553.4253.5153.5113,000
Jun 24, 201953.7953.8653.5953.6053.60119,900
Jun 21, 201953.9253.9253.6253.6753.67173,300
Jun 20, 201953.9354.0153.5853.9753.9711,100
Jun 19, 201953.1753.4253.0353.4253.4212,700
Jun 18, 201952.9053.4652.9053.1653.169,600
Jun 17, 201952.7352.8252.5552.5852.5813,100
Jun 14, 201952.7352.8152.5552.7352.7313,100
Jun 14, 20190.13 Dividend
Jun 13, 201952.9453.0952.7352.8952.7615,200
Jun 12, 201952.4152.6452.3652.5952.4611,700
Jun 11, 201952.9553.0952.3352.4652.337,800
Jun 10, 201952.8252.8752.6052.7052.5713,600
Jun 07, 201952.5252.8052.4752.4852.3512,800
Jun 06, 201952.0952.3251.8252.1251.997,700
Jun 05, 201951.8452.1551.5952.0651.9310,000
Jun 04, 201950.8251.5950.8151.5751.4419,500
Jun 03, 201949.9650.6049.8350.4750.3533,700
May 31, 201949.7450.0649.6849.9749.8515,700
May 30, 201950.1750.4249.9250.1350.0141,600
May 29, 201950.0150.1749.7450.0149.8915,200
May 28, 201950.7350.8450.1050.1650.0410,100
May 24, 201950.5950.7550.4750.6050.4812,700
May 23, 201950.6550.6550.0850.4150.2917,700
May 22, 201950.9551.0350.8450.9450.8112,100
May 21, 201950.9051.2050.9051.0850.957,600
May 20, 201950.3550.6150.2550.5650.4410,900
May 17, 201950.8051.1150.6350.6950.5718,500
May 16, 201951.1051.4551.1051.2651.1317,600
May 15, 201950.6851.2250.6851.0850.959,400
May 14, 201951.0251.3851.0251.1451.0115,900
May 13, 201951.0151.1050.6350.9550.8215,900
May 10, 201951.7152.0251.0052.0151.8814,400
May 09, 201951.5151.8851.1751.8651.7315,200
May 08, 201952.1352.1351.7651.8251.6915,200
May 07, 201952.3552.4551.7552.1352.0016,800
May 06, 201952.5552.9252.5152.8852.7564,000
May 03, 201952.4353.2752.4353.2753.1415,700
May 02, 201952.0752.1951.6952.1151.9819,800
May 01, 201952.7352.8252.2152.2752.1422,600
Apr 30, 201952.6052.6852.4152.6452.5120,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...