FIW - First Trust Water ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202057.0558.0857.0557.8957.8935,600
Jun 02, 202055.8956.4655.8956.4656.4652,800
Jun 01, 202055.6255.9255.5855.5855.5854,800
May 29, 202055.1255.6354.6955.6355.6386,200
May 28, 202056.1856.1855.2155.2955.2925,100
May 27, 202054.9755.6454.4955.6455.6427,300
May 26, 202054.1554.5254.0854.1654.1623,200
May 22, 202052.2952.5952.1052.5952.5914,100
May 21, 202052.2252.5052.0652.2052.2014,700
May 20, 202051.9152.5851.8252.2352.2322,800
May 19, 202052.3652.4751.3551.3551.3514,600
May 18, 202051.3152.7851.3152.5052.5045,800
May 15, 202049.2549.8848.8149.7349.7317,800
May 14, 202048.2849.5747.4649.5749.5744,100
May 13, 202049.7949.7948.4048.9648.9673,300
May 12, 202051.8751.8749.9249.9449.9417,800
May 11, 202051.7351.9950.9851.8151.8125,500
May 08, 202051.8952.2051.8052.0652.0618,400
May 07, 202051.4151.8051.1151.1951.1928,700
May 06, 202051.7451.7450.8350.8350.8376,600
May 05, 202051.7052.1251.4251.4951.4931,100
May 04, 202050.5951.2550.3851.2551.2541,500
May 01, 202051.5951.6050.7651.1651.1628,100
Apr 30, 202054.0354.0352.5252.5252.5242,200
Apr 29, 202054.1554.9653.7354.6454.6429,500
Apr 28, 202053.4353.7352.7753.1853.1838,900
Apr 27, 202051.2752.5651.1652.2752.2758,000
Apr 24, 202050.3350.9450.1250.7150.7112,500
Apr 23, 202050.4851.1750.3650.3650.3624,000
Apr 22, 202050.1150.3349.5750.0950.09172,000
Apr 21, 202049.4449.7048.8349.1449.1429,800
Apr 20, 202050.8451.2550.1350.4750.4728,600
Apr 17, 202051.0051.7550.8451.6051.6040,900
Apr 16, 202049.7550.0048.8849.7549.7556,900
Apr 15, 202050.4750.5749.5249.6049.6024,900
Apr 14, 202051.4652.0051.1151.9051.9043,200
Apr 13, 202051.6451.6450.1250.5250.5234,900
Apr 09, 202051.2852.1651.1251.8451.8435,700
Apr 08, 202048.9050.5548.4250.4150.4158,200
Apr 07, 202050.1350.4748.3448.4448.44103,000
Apr 06, 202047.0148.7747.0148.4948.4984,000
Apr 03, 202045.9346.3044.6445.1545.1526,400
Apr 02, 202044.2846.2944.2846.0746.0740,200
Apr 01, 202045.8846.0544.0044.4444.4480,300
Mar 31, 202047.9247.9647.1347.7547.7566,800
Mar 30, 202046.7248.3046.5348.1148.1155,400
Mar 27, 202046.2247.8245.5346.4746.4764,200
Mar 26, 202045.4448.0645.3347.9247.92100,500
Mar 26, 20200.072 Dividend
Mar 25, 202044.4246.3043.5544.9244.8545,500
Mar 24, 202042.6444.3542.6144.2344.1654,000
Mar 23, 202042.3942.3939.5940.6640.59241,800
Mar 20, 202045.6545.6942.1442.5842.5186,700
Mar 19, 202044.9045.6243.3545.0244.95103,200
Mar 18, 202045.0146.6543.1145.0144.94102,200
Mar 17, 202044.9748.5244.0448.3348.2570,700
Mar 16, 202043.9746.5042.5144.7544.68124,800
Mar 13, 202049.2050.0646.1149.9849.90129,700
Mar 12, 202048.0549.3346.1646.4046.33169,800
Mar 11, 202053.5553.5651.1851.8551.77196,800
Mar 10, 202054.8954.8952.3454.7754.6893,000
Mar 09, 202053.0254.3952.7553.0552.9661,500
Mar 06, 202055.6957.3255.6957.2857.1926,000
Mar 05, 202058.2458.6057.1057.6957.6048,200
Mar 04, 202057.9259.6057.7059.5659.4683,000
Mar 03, 202058.0459.1256.5957.0656.9751,000
Mar 02, 202055.8857.8855.4257.8357.7457,100
Feb 28, 202055.3355.9254.5955.5955.50127,000
Feb 27, 202058.5559.4057.1457.1557.06101,200
Feb 26, 202060.0360.7059.3759.3759.2745,800
Feb 25, 202061.9561.9559.6659.7959.69154,700
Feb 24, 202061.9562.1861.5461.6961.5955,500
Feb 21, 202063.5863.7463.2163.6663.5630,900
Feb 20, 202063.9263.9663.1563.7463.6417,100
Feb 19, 202064.0864.3164.0264.1364.0356,800
Feb 18, 202064.0264.0863.6463.8563.7551,200
Feb 14, 202063.9464.0863.7964.0863.9819,200
Feb 13, 202063.7563.9963.4063.8663.7634,000
Feb 12, 202063.5763.8563.3663.8563.7545,200
Feb 11, 202063.0563.6763.0563.2463.1438,100
Feb 10, 202062.1362.7762.1362.7762.6724,400
Feb 07, 202062.7362.7362.2262.2862.1841,200
Feb 06, 202062.9562.9562.5662.8462.7431,700
Feb 05, 202062.6062.8962.3362.8262.72101,800
Feb 04, 202061.9062.3061.8762.1062.0030,600
Feb 03, 202060.6461.3660.6161.0860.9841,300
Jan 31, 202061.8261.8260.3660.5260.4224,000
Jan 30, 202061.5062.0361.2362.0161.9127,800
Jan 29, 202062.0362.2261.9062.0161.9144,200
Jan 28, 202061.6262.0061.5861.9261.8229,900
Jan 27, 202061.4361.6161.0061.3761.2747,900
Jan 24, 202062.6262.6261.7961.9761.8750,900
Jan 23, 202062.2162.5161.8262.5162.4127,700
Jan 22, 202062.5062.7462.2162.3262.2225,500
Jan 21, 202062.2562.3862.1062.3062.2031,600
Jan 17, 202062.2862.4962.2362.4862.3842,000
Jan 16, 202061.7062.1361.6862.1362.0343,400
Jan 15, 202061.0961.4961.0961.4361.3322,900
Jan 14, 202061.1961.4060.9861.1561.0515,500
Jan 13, 202060.4961.1060.4661.0360.9331,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...