Skip to main content
First Trust Water ETF (FIW)
NYSEARCA: FIW · Real-Time Price · USD
107.01
-1.45 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
107.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.41108.41106.44107.01107.01-1.34%38,428
Apr 27, 2026108.33109.11108.31108.46108.460.17%41,041
Apr 24, 2026108.64108.75107.81108.28108.28-0.29%56,357
Apr 23, 2026108.61108.92107.49108.60108.600.25%48,779
Apr 22, 2026109.32109.64108.08108.33108.330.22%76,555
Apr 21, 2026108.26109.51107.86108.09108.090.25%42,140
Apr 20, 2026107.39107.86107.39107.82107.820.02%49,813
Apr 17, 2026106.87108.96106.87107.80107.801.18%52,621
Apr 16, 2026107.38107.70106.48106.54106.54-0.78%115,262
Apr 15, 2026108.80108.80107.20107.38107.38-1.40%46,361
Apr 14, 2026108.68109.21108.27108.91108.910.47%77,156
Apr 13, 2026106.60108.43106.38108.40108.401.41%43,371
Apr 10, 2026107.88107.88106.74106.89106.89-0.68%33,266
Apr 9, 2026106.32107.97106.29107.62107.620.60%87,343
Apr 8, 2026106.58107.50106.58106.98106.983.09%37,854
Apr 7, 2026103.97104.58103.49103.77103.77-0.56%51,682
Apr 6, 2026103.65104.38103.30104.35104.350.65%33,980
Apr 2, 2026102.91104.79102.39103.68103.68-0.42%61,576
Apr 1, 2026103.76104.73103.68104.12104.120.96%37,823
Mar 31, 2026102.10103.96101.34103.13103.132.21%81,989
Mar 30, 2026102.17102.28100.75100.90100.90-0.22%170,860
Mar 27, 2026102.39102.51100.88101.12101.12-1.50%83,387
Mar 26, 2026103.21104.69102.57102.66102.66-1.49%56,741
Mar 25, 2026104.73105.04102.71104.21104.020.56%29,827
Mar 24, 2026102.58104.35102.25103.63103.440.14%44,914
Mar 23, 2026103.35104.80103.13103.49103.301.73%55,115
Mar 20, 2026102.88103.33101.14101.73101.54-1.38%54,112
Mar 19, 2026102.54103.65102.13103.15102.96-0.15%59,756
Mar 18, 2026104.50104.70103.26103.31103.12-1.59%32,592
Mar 17, 2026105.20105.89104.71104.98104.790.32%39,730
Mar 16, 2026105.25105.54104.31104.64104.450.36%37,106
Mar 13, 2026104.93105.18103.89104.26104.070.09%45,683
Mar 12, 2026105.48105.88104.12104.17103.98-2.12%104,688
Mar 11, 2026106.58106.61105.60106.43106.24-0.23%88,805
Mar 10, 2026108.23108.42106.65106.68106.48-1.53%43,700
Mar 9, 2026106.62108.41105.20108.34108.140.48%50,014
Mar 6, 2026108.32108.32106.99107.82107.62-1.79%77,050
Mar 5, 2026111.55111.81109.37109.78109.58-2.54%44,929
Mar 4, 2026112.49112.76111.60112.64112.430.29%50,223
Mar 3, 2026111.10112.78110.14112.31112.10-0.81%76,519
Mar 2, 2026112.52113.80112.34113.23113.02-0.61%51,849
Feb 27, 2026113.81113.97113.12113.93113.72-0.55%42,869
Feb 26, 2026113.12114.63112.94114.56114.351.41%68,194
Feb 25, 2026113.71113.71111.73112.97112.76-0.27%55,354
Feb 24, 2026112.13113.46112.13113.28113.071.20%44,564
Feb 23, 2026112.74113.25111.55111.94111.73-1.03%52,018
Feb 20, 2026112.97113.79112.50113.10112.890.03%41,509
Feb 19, 2026112.59113.23112.45113.07112.860.09%33,809
Feb 18, 2026112.26113.42112.19112.97112.760.67%59,273
Feb 17, 2026112.92113.09111.80112.22112.01-0.73%52,704
Feb 13, 2026112.24113.56111.97113.05112.840.35%52,675
Feb 12, 2026115.41115.90112.64112.66112.45-1.94%43,671
Feb 11, 2026115.76116.01114.61114.89114.68-0.34%41,115
Feb 10, 2026114.30115.65114.30115.28115.071.03%51,139
Feb 9, 2026114.31114.63114.03114.11113.90-1.11%34,613
Feb 6, 2026114.34115.65114.34115.39115.181.66%75,641
Feb 5, 2026113.59114.34113.45113.51113.30-0.26%31,966
Feb 4, 2026112.94114.18112.87113.81113.601.23%101,768
Feb 3, 2026112.83114.29111.99112.43112.22-1.05%51,864
Feb 2, 2026112.59113.67112.37113.62113.410.78%70,733
Jan 30, 2026112.74113.10111.77112.74112.53-0.34%42,800
Jan 29, 2026113.27113.58111.89113.13112.920.33%66,187
Jan 28, 2026113.87113.87112.27112.76112.55-1.24%51,322
Jan 27, 2026114.76114.80113.87114.17113.96-0.69%33,638
Jan 26, 2026115.00115.29114.75114.96114.750.18%31,135
Jan 23, 2026115.55115.70114.29114.75114.54-0.94%51,103
Jan 22, 2026115.83116.30115.37115.84115.620.49%60,588
Jan 21, 2026113.76115.82113.72115.27115.061.81%61,445
Jan 20, 2026114.37114.63113.16113.22113.01-2.19%81,777
Jan 16, 2026115.83115.98115.37115.75115.54-0.06%48,123
Jan 15, 2026114.79115.94114.73115.82115.611.14%54,803
Jan 14, 2026113.66114.61113.58114.51114.300.60%123,810
Jan 13, 2026114.15114.31113.36113.83113.62-0.04%35,965
Jan 12, 2026113.57114.17113.30113.87113.660.11%42,848
Jan 9, 2026112.91113.87112.74113.75113.541.06%56,105
Jan 8, 2026110.58112.71110.15112.56112.351.57%54,050
Jan 7, 2026112.20112.20110.74110.82110.62-1.09%57,626
Jan 6, 2026110.44112.26110.14112.04111.831.32%46,717
Jan 5, 2026109.41111.08109.26110.58110.381.01%53,299
Jan 2, 2026108.98109.62108.30109.48109.280.77%107,784
Dec 31, 2025109.95109.95108.64108.64108.44-1.18%33,847
Dec 30, 2025110.58110.58109.94109.94109.74-0.47%59,352
Dec 29, 2025110.66110.89110.25110.46110.26-0.27%23,841
Dec 26, 2025110.73110.87110.41110.76110.56-0.15%17,458
Dec 24, 2025110.57110.95110.54110.93110.730.34%14,649
Dec 23, 2025110.57110.66110.22110.55110.35-0.20%26,582
Dec 22, 2025109.97110.92109.91110.77110.570.88%34,856
Dec 19, 2025109.91110.09109.61109.80109.60-0.14%34,372
Dec 18, 2025109.98110.89109.76109.95109.750.36%29,848
Dec 17, 2025109.62110.71109.33109.56109.36-0.37%49,764
Dec 16, 2025110.58111.04109.50109.97109.77-0.50%44,024
Dec 15, 2025111.00111.00109.84110.52110.320.15%46,587
Dec 12, 2025111.51111.51110.06110.35110.15-0.68%59,541
Dec 11, 2025110.22111.29110.22111.10110.670.93%37,526
Dec 10, 2025108.62110.39108.62110.08109.651.74%39,545
Dec 9, 2025109.60109.96108.19108.20107.78-1.24%34,080
Dec 8, 2025110.82110.85109.53109.56109.14-0.97%49,695
Dec 5, 2025111.43111.43110.53110.63110.20-0.67%31,846
Dec 4, 2025111.85112.00111.19111.38110.95-0.41%30,916
Dec 3, 2025111.64112.06111.64111.83111.400.42%32,267