Dark

FIW
First Trust Water ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:57:58 PM EDT

113.52USD+0.710%(+0.80)25,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-112.72)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

113.55USD+0.026%(+0.03)114

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	113.0500	114.040000	112.671650	113.5500	+0.736%	25,797	0.000%
2026-08-06	113.4900	113.720000	112.403700	112.7200	-0.389%	33,633	+0.736%
2026-08-05	113.4000	113.575000	112.823600	113.1600	+0.344%	53,755	+0.345%
2026-08-04	110.6300	112.805000	110.550000	112.7720	+2.288%	38,633	+0.690%
2026-08-03	109.6400	110.910000	109.640000	110.2500	+1.417%	53,559	+2.993%
2026-07-31	108.4900	108.999100	107.705000	108.7100	+0.203%	56,793	+4.452%
2026-07-30	110.0200	110.040000	107.660000	108.4900	-1.103%	60,590	+4.664%
2026-07-29	111.2200	111.230000	109.470000	109.7000	-1.667%	38,255	+3.510%
2026-07-28	109.3100	111.700000	109.310000	111.5600	+2.953%	113,541	+1.784%
2026-07-27	108.2700	108.810000	107.771500	108.3600	+0.678%	26,203	+4.790%
2026-07-24	106.7800	108.028400	106.780000	107.6299	+1.080%	29,821	+5.500%
2026-07-23	106.2700	107.080000	105.985100	106.4800	+0.216%	46,829	+6.640%
2026-07-22	106.2700	106.730000	105.900000	106.2500	+0.113%	38,178	+6.871%
2026-07-21	106.9600	106.960000	106.105000	106.1300	-0.804%	47,465	+6.991%
2026-07-20	108.7000	108.700000	106.760000	106.9900	-1.228%	33,572	+6.131%
2026-07-17	109.5700	110.580000	108.100000	108.3200	-1.258%	40,241	+4.828%
2026-07-16	107.5000	109.770000	107.320000	109.7000	+2.180%	39,098	+3.510%
2026-07-15	106.9600	108.101700	106.840000	107.3600	-0.500%	29,639	+5.766%
2026-07-14	107.9400	108.265000	107.460000	107.9000	+0.381%	76,823	+5.236%
2026-07-13	107.8100	108.560000	107.120200	107.4900	-0.408%	35,675	+5.638%
2026-07-10	107.3800	108.460000	107.350000	107.9300	+0.784%	26,413	+5.207%
2026-07-09	106.6000	107.480000	106.325000	107.0900	+0.639%	29,635	+6.032%
2026-07-08	107.4800	107.480000	106.082000	106.4100	-1.663%	48,035	+6.710%
2026-07-07	109.6800	109.790000	107.685000	108.2100	-1.015%	55,764	+4.935%
2026-07-06	109.0400	109.360600	108.330000	109.3200	+0.294%	146,715	+3.869%
2026-07-02	108.8900	109.515000	108.290000	109.0000	+0.600%	31,754	+4.174%
2026-07-01	109.6400	110.060000	108.290000	108.3500	-1.068%	25,210	+4.799%
2026-06-30	108.5900	109.678700	108.270000	109.5200	+1.043%	39,915	+3.680%
2026-06-29	109.3600	109.579100	108.200000	108.3900	-0.950%	56,571	+4.761%
2026-06-26	109.3500	109.740000	108.950000	109.4300	+0.091%	27,404	+3.765%
2026-06-25	108.0000	110.430000	107.965800	109.3300	+1.863%	55,257	+3.860%
2026-06-24	105.3900	108.140000	105.390000	107.3300	+2.034%	49,181	+5.795%
2026-06-23	104.9400	105.890000	104.749900	105.1900	-0.332%	38,553	+7.948%
2026-06-22	106.0200	106.180000	105.060800	105.5400	-0.490%	40,087	+7.590%
2026-06-18	105.7700	106.610000	105.705000	106.0600	+1.144%	48,426	+7.062%
2026-06-17	106.4400	107.535000	104.610000	104.8600	-1.789%	48,402	+8.287%
2026-06-16	106.1900	107.200000	106.190000	106.7700	+0.879%	42,250	+6.350%
2026-06-15	106.4800	107.350000	105.840000	105.8400	+0.322%	58,851	+7.285%
2026-06-12	105.3500	105.750000	104.620000	105.5000	+0.745%	43,211	+7.630%
2026-06-11	103.9600	104.910000	103.063100	104.7200	+1.218%	42,771	+8.432%
2026-06-10	106.0000	106.130000	103.400000	103.4600	-2.571%	33,839	+9.753%
2026-06-09	104.7400	106.390000	104.740000	106.1900	+2.106%	68,203	+6.931%
2026-06-08	104.4900	104.934100	103.970000	104.0000	-0.297%	52,432	+9.183%
2026-06-05	104.5700	105.110000	104.035000	104.3100	-0.353%	47,767	+8.858%
2026-06-04	104.9800	105.440000	104.400000	104.6800	+0.326%	62,484	+8.473%
2026-06-03	103.7800	104.589900	103.610000	104.3400	+0.279%	83,673	+8.827%
2026-06-02	103.4300	104.120000	103.230000	104.0500	+0.454%	148,263	+9.130%
2026-06-01	103.1200	103.850000	102.195000	103.5800	-0.154%	59,734	+9.625%
2026-05-29	103.6300	104.460000	103.335000	103.7400	-0.058%	60,824	+9.456%
2026-05-28	103.7300	104.050000	102.970000	103.8000	+0.474%	71,745	+9.393%
2026-05-27	103.5200	104.320000	103.215000	103.3100	+0.097%	63,864	+9.912%
2026-05-26	102.4200	103.370000	102.115500	103.2100	+0.959%	60,658	+10.018%
2026-05-22	101.7600	102.289573	101.380000	102.2300	+0.908%	79,828	+11.073%
2026-05-21	100.6000	101.740000	99.590000	101.3100	+0.138%	83,555	+12.082%
2026-05-20	99.9300	101.180000	98.520000	101.1700	+1.515%	67,604	+12.237%
2026-05-19	100.7300	100.861000	99.590000	99.6600	-1.327%	68,819	+13.937%
2026-05-18	100.3500	101.740100	100.350000	101.0000	+0.829%	123,800	+12.426%
2026-05-15	101.1800	101.289100	100.160000	100.1700	-1.563%	75,127	+13.357%
2026-05-14	102.0700	102.675000	101.610000	101.7600	+0.138%	78,453	+11.586%
2026-05-13	103.0800	103.080000	101.210000	101.6200	-1.645%	99,580	+11.740%
2026-05-12	104.5900	104.590000	103.074922	103.3200	-1.139%	53,240	+9.901%
2026-05-11	105.6900	105.755000	104.330000	104.5100	-1.013%	58,284	+8.650%
2026-05-08	107.0100	107.010000	105.580000	105.5800	-0.929%	43,400	+7.549%
2026-05-07	107.8600	108.109900	106.535000	106.5700	-0.819%	43,010	+6.550%
2026-05-06	107.6800	108.200000	106.900000	107.4500	+0.524%	63,910	+5.677%
2026-05-05	106.3900	107.120000	105.830000	106.8900	+1.587%	71,188	+6.231%
2026-05-04	106.0300	106.515000	104.976100	105.2200	-1.053%	60,079	+7.917%
2026-05-01	107.7000	107.815000	106.230000	106.3400	-0.793%	50,473	+6.780%
2026-04-30	106.2900	107.300000	106.260000	107.1900	+1.467%	63,094	+5.933%
2026-04-29	107.1600	107.200000	105.230000	105.6400	-1.280%	40,047	+7.488%
2026-04-28	108.4100	108.410000	106.440000	107.0100	-1.337%	38,430	+6.112%
2026-04-27	108.3300	109.109700	108.310000	108.4600	+0.166%	41,142	+4.693%
2026-04-24	108.6400	108.750000	107.811300	108.2800	-0.295%	56,369	+4.867%
2026-04-23	108.6100	108.920000	107.485000	108.6000	+0.249%	48,818	+4.558%
2026-04-22	109.3200	109.639900	108.076100	108.3300	+0.222%	76,557	+4.819%
2026-04-21	108.2600	109.510000	107.860000	108.0900	+0.250%	42,141	+5.051%
2026-04-20	107.3900	107.860000	107.390000	107.8200	+0.019%	49,822	+5.314%
2026-04-17	106.8700	108.955000	106.870000	107.8000	+1.183%	52,622	+5.334%
2026-04-16	107.3800	107.700000	106.480000	106.5400	-0.782%	115,262	+6.580%
2026-04-15	108.8000	108.800000	107.200000	107.3800	-1.405%	46,362	+5.746%
2026-04-14	108.6800	109.210000	108.270000	108.9100	+0.470%	77,265	+4.260%
2026-04-13	106.6000	108.430000	106.375000	108.4000	+1.413%	43,415	+4.751%
2026-04-10	107.8800	107.880000	106.740000	106.8900	-0.678%	33,375	+6.231%
2026-04-09	106.3200	107.969900	106.290000	107.6200	+0.598%	87,346	+5.510%
2026-04-08	106.5800	107.500000	106.580000	106.9800	+3.093%	37,863	+6.141%
2026-04-07	103.9700	104.580000	103.490000	103.7700	-0.556%	54,249	+9.425%
2026-04-06	103.6500	104.375000	103.295000	104.3500	+0.646%	34,416	+8.816%
2026-04-02	102.9100	104.790000	102.390000	103.6800	-0.423%	61,621	+9.520%
2026-04-01	103.7600	104.730000	103.676300	104.1200	+0.960%	37,876	+9.057%
2026-03-31	102.1000	103.960000	101.340100	103.1300	+2.210%	82,201	+10.104%
2026-03-30	102.1700	102.275000	100.745000	100.9000	-0.218%	170,987	+12.537%
2026-03-27	102.3900	102.510000	100.880000	101.1200	-1.500%	83,500	+12.292%
2026-03-26	103.2100	104.690000	102.570000	102.6600	-1.489%	56,741	+10.608%
2026-03-25	104.7300	105.040000	102.710000	104.2115	+0.561%	29,827	+8.961%
2026-03-24	102.5800	104.350000	102.245000	103.6300	+0.135%	44,914	+9.573%
2026-03-23	103.3500	104.798500	103.125000	103.4900	+1.730%	55,115	+9.721%
2026-03-20	102.8800	103.330000	101.140000	101.7300	-1.377%	54,112	+11.619%
2026-03-19	102.5400	103.645000	102.130000	103.1500	-0.155%	59,756	+10.082%
2026-03-18	104.5000	104.700000	103.260000	103.3100	-1.591%	32,593	+9.912%
2026-03-17	105.2000	105.890000	104.710000	104.9800	+0.325%	39,730	+8.163%
2026-03-16	105.2500	105.536400	104.310100	104.6400	+0.364%	37,106	+8.515%
2026-03-13	104.9300	105.180000	103.885000	104.2600	+0.086%	45,684	+8.910%
2026-03-12	105.4800	105.880000	104.120000	104.1700	-2.123%	104,688	+9.005%
2026-03-11	106.5800	106.605000	105.595000	106.4300	-0.234%	88,806	+6.690%
2026-03-10	108.2300	108.420000	106.650000	106.6800	-1.532%	43,701	+6.440%
2026-03-09	106.6200	108.405000	105.200000	108.3400	+0.482%	50,015	+4.809%
2026-03-06	108.3200	108.320000	106.990000	107.8200	-1.785%	77,050	+5.314%
2026-03-05	111.5500	111.805000	109.370000	109.7800	-2.539%	44,929	+3.434%
2026-03-04	112.4900	112.760000	111.603400	112.6400	+0.294%	50,224	+0.808%
2026-03-03	111.1000	112.780000	110.140000	112.3100	-0.813%	76,519	+1.104%
2026-03-02	112.5200	113.800000	112.340100	113.2300	-0.614%	51,825	+0.283%
2026-02-27	113.8100	113.970000	113.115000	113.9300	-0.550%	42,870	-0.334%
2026-02-26	113.1200	114.630000	112.940000	114.5600	+1.407%	68,194	-0.882%
2026-02-25	113.7100	113.710000	111.729900	112.9700	-0.274%	55,354	+0.513%
2026-02-24	112.1300	113.460000	112.130000	113.2800	+1.197%	44,565	+0.238%
2026-02-23	112.7400	113.250000	111.550000	111.9400	-1.026%	52,018	+1.438%
2026-02-20	112.9700	113.785000	112.500000	113.1000	+0.027%	41,509	+0.398%
2026-02-19	112.5900	113.230000	112.450000	113.0700	+0.089%	33,809	+0.425%
2026-02-18	112.2600	113.423600	112.190000	112.9700	+0.668%	59,273	+0.513%
2026-02-17	112.9200	113.090000	111.800000	112.2200	-0.734%	52,704	+1.185%
2026-02-13	112.2400	113.555000	111.970000	113.0500	+0.346%	52,675	+0.442%
2026-02-12	115.4100	115.900000	112.640000	112.6600	-1.941%	43,671	+0.790%
2026-02-11	115.7600	116.010000	114.610000	114.8900	-0.338%	41,115	-1.166%
2026-02-10	114.3000	115.650000	114.300000	115.2800	+1.025%	51,139	-1.501%
2026-02-09	114.3100	114.630000	114.030000	114.1100	-1.109%	34,613	-0.491%
2026-02-06	114.3400	115.650000	114.340000	115.3900	+1.656%	75,641	-1.595%
2026-02-05	113.5900	114.339900	113.445000	113.5100	-0.264%	31,910	+0.035%
2026-02-04	112.9400	114.180000	112.870000	113.8100	+1.227%	101,768	-0.228%
2026-02-03	112.8300	114.285000	111.990000	112.4300	-1.047%	51,864	+0.996%
2026-02-02	112.5900	113.670000	112.370000	113.6200	+0.781%	70,712	-0.062%
2026-01-30	112.7400	113.100000	111.770000	112.7400	-0.345%	42,800	+0.718%
2026-01-29	113.2700	113.577800	111.890000	113.1300	+0.328%	66,187	+0.371%
2026-01-28	113.8700	113.870000	112.270000	112.7600	-1.236%	51,322	+0.701%
2026-01-27	114.7600	114.800000	113.870000	114.1710	-0.686%	33,638	-0.544%
2026-01-26	115.0000	115.285000	114.750100	114.9600	+0.183%	31,135	-1.227%
2026-01-23	115.5500	115.700000	114.290000	114.7500	-0.937%	51,103	-1.046%
2026-01-22	115.8300	116.300000	115.365500	115.8350	+0.490%	60,588	-1.973%
2026-01-21	113.7600	115.820000	113.720000	115.2700	+1.811%	61,475	-1.492%
2026-01-20	114.3700	114.630000	113.160000	113.2200	-2.186%	81,677	+0.291%
2026-01-16	115.8300	115.980000	115.370000	115.7500	-0.060%	48,123	-1.901%
2026-01-15	114.7900	115.939900	114.730000	115.8200	+1.144%	54,703	-1.960%
2026-01-14	113.6600	114.610000	113.580000	114.5100	+0.597%	123,810	-0.838%
2026-01-13	114.1500	114.310000	113.360000	113.8300	-0.035%	35,865	-0.246%
2026-01-12	113.5700	114.166800	113.300000	113.8700	+0.105%	42,848	-0.281%
2026-01-09	112.9100	113.870000	112.740100	113.7500	+1.057%	55,228	-0.176%
2026-01-08	110.5800	112.710000	110.150000	112.5600	+1.570%	54,050	+0.880%
2026-01-07	112.2000	112.200000	110.740000	110.8200	-1.089%	57,526	+2.463%
2026-01-06	110.4400	112.255000	110.140000	112.0400	+1.318%	46,619	+1.348%
2026-01-05	109.4100	111.080000	109.255400	110.5820	+1.007%	53,299	+2.684%
2026-01-02	108.9800	109.622800	108.300000	109.4800	+0.773%	107,784	+3.718%
2025-12-31	109.9500	109.950000	108.640000	108.6400	-1.182%	33,847	+4.520%
2025-12-30	110.5800	110.580000	109.940000	109.9400	-0.471%	59,352	+3.284%
2025-12-29	110.6600	110.886300	110.250000	110.4600	-0.271%	23,841	+2.797%
2025-12-26	110.7300	110.870000	110.408800	110.7600	-0.153%	17,458	+2.519%
2025-12-24	110.5700	110.945000	110.540000	110.9299	+0.344%	14,649	+2.362%
2025-12-23	110.5700	110.660000	110.217500	110.5500	-0.199%	26,582	+2.714%
2025-12-22	109.9700	110.920000	109.910000	110.7700	+0.883%	34,856	+2.510%
2025-12-19	109.9100	110.090000	109.611500	109.8000	-0.136%	34,272	+3.415%
2025-12-18	109.9800	110.890000	109.755000	109.9500	+0.356%	29,848	+3.274%
2025-12-17	109.6200	110.705000	109.330000	109.5600	-0.373%	49,664	+3.642%
2025-12-16	110.5800	111.040000	109.500000	109.9700	-0.498%	44,024	+3.255%
2025-12-15	111.0000	111.000000	109.835000	110.5200	+0.154%	46,587	+2.742%
2025-12-12	111.5100	111.510000	110.060000	110.3500	-0.678%	59,541	+2.900%
2025-12-11	110.2200	111.290000	110.220000	111.1030	+0.929%	37,526	+2.202%
2025-12-10	108.6200	110.392200	108.620000	110.0800	+1.738%	39,545	+3.152%
2025-12-09	109.6000	109.958500	108.190000	108.2000	-1.241%	34,080	+4.945%
2025-12-08	110.8200	110.850000	109.530700	109.5600	-0.967%	49,695	+3.642%
2025-12-05	111.4300	111.430000	110.530000	110.6300	-0.673%	31,846	+2.639%
2025-12-04	111.8500	112.000000	111.192300	111.3800	-0.405%	30,916	+1.948%
2025-12-03	111.6400	112.062600	111.640000	111.8330	+0.416%	32,248	+1.535%
2025-12-02	111.6700	111.788900	111.305000	111.3700	+0.099%	25,870	+1.957%
2025-12-01	111.2100	112.160000	111.100000	111.2600	-0.723%	37,699	+2.058%
2025-11-28	112.5000	112.500000	112.000000	112.0700	-0.187%	11,260	+1.321%
2025-11-26	112.2400	112.702700	111.850100	112.2800	+0.187%	33,749	+1.131%
2025-11-25	110.0200	112.370000	110.020000	112.0700	+2.142%	30,584	+1.321%
2025-11-24	109.3200	110.093400	108.990000	109.7200	+0.366%	45,937	+3.491%
2025-11-21	107.1900	109.880000	106.910000	109.3200	+2.446%	90,204	+3.869%
2025-11-20	108.5800	108.599500	106.660000	106.7100	-0.772%	44,600	+6.410%
2025-11-19	108.0200	108.056500	107.240000	107.5400	-0.426%	35,228	+5.589%
2025-11-18	108.0700	108.537700	107.790000	108.0000	-0.543%	45,067	+5.139%
2025-11-17	110.3600	110.360000	108.420000	108.5900	-1.729%	38,563	+4.568%
2025-11-14	110.8900	111.240000	110.500000	110.5000	-0.852%	26,890	+2.760%
2025-11-13	112.2700	112.920000	111.450000	111.4500	-0.854%	20,948	+1.884%
2025-11-12	112.1900	112.886500	112.080700	112.4100	+0.429%	62,179	+1.014%
2025-11-11	111.5500	112.350500	111.434500	111.9300	+0.323%	35,452	+1.447%
2025-11-10	112.0000	112.115000	110.875000	111.5700	+0.144%	57,097	+1.775%
2025-11-07	111.1400	111.550000	110.700000	111.4100	-0.071%	31,853	+1.921%
2025-11-06	112.6800	113.095000	111.300000	111.4886	-1.241%	101,078	+1.849%
2025-11-05	111.8500	113.270000	111.620100	112.8900	+0.966%	70,014	+0.585%
2025-11-04	110.8800	111.969200	110.830000	111.8100	+0.413%	37,237	+1.556%
2025-11-03	111.5100	111.510000	110.460000	111.3500	+0.015%	30,746	+1.976%
2025-10-31	111.0500	111.540000	110.600000	111.3335	+0.156%	38,645	+1.991%
2025-10-30	112.1300	113.250000	111.150000	111.1600	-1.103%	35,528	+2.150%
2025-10-29	113.6800	113.854800	111.920000	112.4000	-1.091%	46,239	+1.023%
2025-10-28	114.5200	114.520000	113.328500	113.6400	-1.071%	32,748	-0.079%
2025-10-27	115.8000	115.800000	114.670000	114.8700	-0.356%	36,090	-1.149%
2025-10-24	116.1600	116.160000	115.230000	115.2800	+0.122%	45,598	-1.501%
2025-10-23	114.4400	115.198000	114.180000	115.1400	+0.541%	22,302	-1.381%
2025-10-22	115.9000	115.900000	114.513600	114.5200	-1.020%	35,458	-0.847%
2025-10-21	114.8200	115.934500	114.750000	115.7000	+0.609%	31,532	-1.858%
2025-10-20	114.0500	115.052000	114.050000	115.0000	+1.366%	29,983	-1.261%
2025-10-17	112.9100	113.567500	112.856500	113.4500	+0.265%	26,831	+0.088%
2025-10-16	113.8700	113.960000	112.750000	113.1500	-0.300%	50,575	+0.354%
2025-10-15	113.7700	114.220000	112.923200	113.4900	+0.221%	27,962	+0.053%
2025-10-14	111.0100	113.770000	111.010000	113.2400	+1.071%	25,018	+0.274%
2025-10-13	111.9600	112.550000	111.730000	112.0400	+0.855%	30,833	+1.348%
2025-10-10	112.9400	113.220000	111.000000	111.0900	-1.568%	33,054	+2.214%
2025-10-09	114.0800	114.090000	112.490000	112.8600	-1.182%	29,051	+0.611%
2025-10-08	113.5100	114.270000	112.930000	114.2100	+1.053%	24,284	-0.578%
2025-10-07	113.8700	114.050000	112.601300	113.0203	-0.563%	48,985	+0.469%
2025-10-06	114.0700	114.070000	113.270000	113.6600	-0.132%	25,912	-0.097%
2025-10-03	113.3100	114.439500	113.291000	113.8100	+0.539%	27,783	-0.228%
2025-10-02	112.5500	113.210000	112.046000	113.2000	+0.658%	43,642	+0.309%
2025-10-01	112.1100	112.640000	111.814200	112.4600	+0.098%	292,653	+0.969%
2025-09-30	111.2300	112.375000	111.230000	112.3500	+1.107%	27,421	+1.068%
2025-09-29	111.5400	111.540000	110.791200	111.1200	+0.108%	20,143	+2.187%
2025-09-26	109.8500	111.000000	109.850000	111.0000	+1.102%	28,042	+2.297%
2025-09-25	109.8400	110.090000	109.500000	109.7900	-0.705%	26,378	+3.425%
2025-09-24	111.7100	111.880000	110.510000	110.5700	-1.082%	30,160	+2.695%
2025-09-23	112.3700	112.750000	111.560000	111.7800	-0.330%	26,762	+1.583%
2025-09-22	111.9600	112.325000	111.490000	112.1500	+0.009%	22,546	+1.248%
2025-09-19	113.0800	113.080000	112.020100	112.1400	-0.559%	19,811	+1.257%
2025-09-18	111.8700	113.002700	111.450000	112.7700	+1.203%	27,259	+0.692%
2025-09-17	112.4100	113.434800	111.229900	111.4300	-0.642%	36,396	+1.903%
2025-09-16	112.6300	112.660000	111.607400	112.1500	+0.152%	65,250	+1.248%
2025-09-15	112.2600	112.550000	111.861301	111.9800	+0.080%	33,534	+1.402%
2025-09-12	113.2000	113.200000	111.880000	111.8900	-1.514%	57,290	+1.484%
2025-09-11	111.6200	113.740000	111.470000	113.6100	+2.103%	104,589	-0.053%
2025-09-10	111.8800	112.235000	111.000100	111.2700	-0.322%	29,959	+2.049%
2025-09-09	113.4600	113.460000	111.260100	111.6300	-2.660%	53,332	+1.720%
2025-09-08	114.8600	114.969900	114.070000	114.6800	-0.096%	23,463	-0.985%
2025-09-05	114.5700	115.569300	114.100000	114.7900	+0.517%	33,325	-1.080%
2025-09-04	112.5800	114.200000	112.569600	114.2000	+1.710%	33,823	-0.569%
2025-09-03	112.5600	112.845000	111.910100	112.2800	-0.346%	20,421	+1.131%
2025-09-02	112.8100	112.810000	112.042000	112.6700	-0.941%	23,804	+0.781%
2025-08-29	114.5800	114.604800	113.490000	113.7400	-0.612%	19,682	-0.167%
2025-08-28	114.9500	114.950000	113.990000	114.4400	-0.305%	26,431	-0.778%
2025-08-27	113.8700	114.895200	113.650000	114.7900	+0.587%	38,150	-1.080%
2025-08-26	113.8900	114.240000	113.730000	114.1200	+0.237%	23,452	-0.499%
2025-08-25	114.8500	114.850000	113.830000	113.8500	-1.069%	20,183	-0.264%
2025-08-22	112.7600	115.579100	112.760000	115.0800	+2.521%	51,242	-1.330%
2025-08-21	112.7200	112.890000	112.182900	112.2500	-0.558%	20,058	+1.158%
2025-08-20	113.5700	113.745000	112.822200	112.8800	-0.634%	61,100	+0.594%
2025-08-19	112.8300	114.129900	112.830000	113.6000	+0.772%	30,464	-0.044%
2025-08-18	112.8200	113.139700	112.610100	112.7300	+0.027%	31,666	+0.727%
2025-08-15	113.3400	113.340000	112.670000	112.7000	-0.354%	21,744	+0.754%
2025-08-14	113.7400	113.740000	112.881200	113.1000	-1.361%	18,719	+0.398%
2025-08-13	113.2400	114.750000	113.120000	114.6600	+1.559%	20,279	-0.968%
2025-08-12	111.4000	112.928000	111.300000	112.9000	+1.785%	45,860	+0.576%
2025-08-11	111.0300	111.450000	110.541100	110.9200	-0.054%	37,416	+2.371%
2025-08-08	111.4100	111.586600	110.900000	110.9800	+0.018%	24,853	+2.316%
2025-08-07	110.8900	111.260000	110.440100	110.9600	+0.699%	23,245	+2.334%
2025-08-06	110.9900	110.990000	110.115800	110.1900	-0.362%	20,855	+3.049%
2025-08-05	110.6300	111.100000	110.207700	110.5900	+0.063%	96,155	+2.677%
2025-08-04	109.7100	110.520000	109.540000	110.5200	+2.286%	34,258	+2.742%
2025-08-01	108.0200	108.300000	107.072600	108.0500	-0.442%	43,327	+5.090%
2025-07-31	108.9900	109.962400	108.530000	108.5300	-0.623%	26,436	+4.625%
2025-07-30	109.6300	110.159900	108.739600	109.2100	-0.438%	25,767	+3.974%
2025-07-29	109.9400	109.940000	109.310000	109.6900	+0.036%	20,199	+3.519%
2025-07-28	110.1000	110.153800	109.450000	109.6500	-0.481%	27,120	+3.557%
2025-07-25	109.9100	110.290000	109.420000	110.1800	+0.538%	28,923	+3.059%
2025-07-24	109.4700	110.040978	109.300000	109.5900	-0.073%	17,878	+3.613%
2025-07-23	109.7400	110.080000	109.360000	109.6700	+0.384%	27,695	+3.538%
2025-07-22	108.4500	109.430000	108.330000	109.2500	+0.942%	26,809	+3.936%
2025-07-21	109.1000	109.259300	108.230000	108.2300	-0.471%	39,350	+4.915%
2025-07-18	109.3900	109.464200	108.400000	108.7418	-0.356%	14,462	+4.422%
2025-07-17	107.6700	109.240000	107.530000	109.1300	+1.328%	28,158	+4.050%
2025-07-16	107.8400	107.840000	106.330000	107.7000	+0.149%	31,336	+5.432%
2025-07-15	109.4600	109.620000	107.540000	107.5400	-1.598%	140,508	+5.589%
2025-07-14	109.2400	109.489900	108.727300	109.2865	-0.516%	48,370	+3.901%
2025-07-11	110.2000	110.200000	109.550000	109.8530	-1.051%	24,847	+3.365%
2025-07-10	110.1200	111.670000	110.120000	111.0200	+0.480%	27,223	+2.279%
2025-07-09	110.3200	110.490000	109.307200	110.4900	+0.458%	52,401	+2.769%
2025-07-08	109.5000	110.448300	109.470100	109.9858	+0.398%	28,036	+3.241%
2025-07-07	110.0600	110.629900	109.240000	109.5500	-0.833%	39,037	+3.651%
2025-07-03	110.3500	110.729900	110.210000	110.4700	+0.291%	34,066	+2.788%
2025-07-02	110.0300	110.300000	109.510400	110.1500	+0.209%	17,492	+3.087%
2025-07-01	107.6700	110.820000	107.670000	109.9200	+1.797%	25,851	+3.302%
2025-06-30	108.3500	108.350000	107.530000	107.9800	-0.065%	30,409	+5.158%
2025-06-27	108.0100	108.638500	107.550000	108.0500	+0.185%	40,321	+5.090%
2025-06-26	107.4400	107.959900	107.330000	107.8500	+0.494%	33,868	+5.285%
2025-06-25	108.0800	108.140000	107.130000	107.3200	-0.593%	57,218	+5.805%
2025-06-24	107.7100	108.119900	107.089900	107.9600	+0.690%	29,149	+5.178%
2025-06-23	105.4300	107.220000	105.430000	107.2200	+1.457%	24,732	+5.904%
2025-06-20	105.9700	106.146400	105.310000	105.6800	+0.180%	20,763	+7.447%
2025-06-18	105.7400	106.424400	105.490000	105.4900	-0.028%	62,418	+7.641%
2025-06-17	106.2600	106.479900	105.365000	105.5200	-1.050%	39,906	+7.610%
2025-06-16	106.6800	106.935000	106.470000	106.6400	+0.708%	26,093	+6.480%
2025-06-13	106.3900	107.050000	105.729000	105.8900	-1.305%	23,003	+7.234%
2025-06-12	107.0700	107.499900	106.792000	107.2900	-0.056%	21,525	+5.835%
2025-06-11	108.1000	108.290000	107.190000	107.3500	-0.648%	41,596	+5.776%
2025-06-10	107.2600	108.149600	107.225000	108.0500	+0.755%	27,739	+5.090%
2025-06-09	107.4000	107.900000	106.965000	107.2400	-0.037%	17,809	+5.884%
2025-06-06	107.5900	107.849900	106.890000	107.2800	+0.459%	20,054	+5.845%
2025-06-05	107.1400	107.150000	106.278600	106.7900	-0.159%	15,023	+6.330%
2025-06-04	107.2400	107.554000	106.920000	106.9600	-0.317%	41,228	+6.161%
2025-06-03	105.5700	107.310000	105.390000	107.3000	+2.425%	24,902	+5.825%
2025-06-02	105.4400	105.440000	104.000000	104.7600	-0.871%	28,360	+8.391%
2025-05-30	105.5400	105.960000	105.110000	105.6800	-0.156%	41,084	+7.447%
2025-05-29	105.8400	105.870000	105.060000	105.8447	+0.622%	27,865	+7.280%
2025-05-28	106.6300	106.630000	105.060000	105.1900	-1.221%	35,795	+7.948%
2025-05-27	105.5000	106.545375	105.089600	106.4900	+2.002%	35,064	+6.630%
2025-05-23	103.4900	104.512700	103.460100	104.4000	-0.057%	26,706	+8.764%
2025-05-22	104.4700	104.875000	103.910000	104.4600	-0.286%	27,409	+8.702%
2025-05-21	106.2300	106.230000	104.600000	104.7600	-2.048%	32,525	+8.391%
2025-05-20	106.9000	107.325000	106.690000	106.9500	-0.196%	31,343	+6.171%
2025-05-19	106.4300	107.250000	106.420000	107.1600	-0.205%	36,546	+5.963%
2025-05-16	105.9200	107.400000	105.920000	107.3800	+1.388%	36,942	+5.746%
2025-05-15	104.0400	105.930000	104.040000	105.9100	+1.388%	41,283	+7.214%
2025-05-14	105.6400	105.640000	104.460000	104.4600	-1.388%	30,594	+8.702%
2025-05-13	106.1300	106.393200	105.840500	105.9300	-0.132%	28,000	+7.193%
2025-05-12	106.0000	106.370000	105.240000	106.0700	+2.483%	36,894	+7.052%
2025-05-09	103.7200	103.799600	103.180000	103.5000	+0.126%	29,076	+9.710%
2025-05-08	102.3400	104.079700	102.340000	103.3700	+1.752%	29,302	+9.848%
2025-05-07	102.3500	102.405000	101.160000	101.5900	-0.382%	31,186	+11.773%
2025-05-06	102.2000	102.850000	101.852351	101.9800	-0.933%	30,953	+11.345%
2025-05-05	102.5800	103.540000	102.580000	102.9400	-0.291%	165,234	+10.307%
2025-05-02	102.6600	103.470000	102.660000	103.2400	+1.654%	87,791	+9.986%
2025-05-01	101.8000	102.180000	100.980000	101.5600	+0.346%	120,002	+11.806%
2025-04-30	100.0000	101.370000	99.100100	101.2100	+0.506%	52,605	+12.192%
2025-04-29	99.8900	100.850000	99.610000	100.7000	+0.821%	28,273	+12.761%
2025-04-28	100.0000	100.325000	99.085000	99.8800	-0.070%	36,863	+13.686%
2025-04-25	99.8900	100.072200	99.300000	99.9500	-0.438%	19,740	+13.607%
2025-04-24	98.6400	100.390000	98.130000	100.3900	+1.908%	28,670	+13.109%
2025-04-23	99.7200	101.000000	98.200000	98.5100	+0.695%	33,324	+15.267%
2025-04-22	96.2900	97.925000	96.250000	97.8300	+2.763%	45,686	+16.069%
2025-04-21	96.3700	96.510000	94.404600	95.2000	-1.957%	51,905	+19.275%
2025-04-17	96.3500	97.640000	96.350000	97.1000	+0.925%	37,778	+16.941%
2025-04-16	96.5700	97.320000	95.464900	96.2100	-0.906%	48,444	+18.023%
2025-04-15	97.5100	97.965200	96.897500	97.0900	-0.491%	23,778	+16.953%
2025-04-14	97.5800	97.990000	96.480000	97.5688	+1.233%	34,437	+16.379%
2025-04-11	94.6100	96.850000	93.823100	96.3800	+1.839%	42,836	+17.815%
2025-04-10	95.2000	95.259900	92.157500	94.6400	-2.151%	52,340	+19.981%
2025-04-09	89.4900	96.875500	89.400000	96.7200	+7.157%	120,226	+17.401%
2025-04-08	94.7400	94.740000	89.310000	90.2600	-2.189%	101,381	+25.803%
2025-04-07	91.5400	95.029900	89.600000	92.2800	-1.851%	141,948	+23.049%
2025-04-04	96.2900	96.290000	93.790000	94.0200	-4.179%	95,780	+20.772%
2025-04-03	99.3300	99.900000	98.010100	98.1200	-3.823%	53,548	+15.726%
2025-04-02	100.1400	102.020000	100.140000	102.0200	+1.120%	41,444	+11.302%
2025-04-01	100.2600	101.350000	99.832100	100.8900	+0.179%	43,191	+12.548%
2025-03-31	99.5700	101.150000	98.872800	100.7100	+0.519%	29,730	+12.749%
2025-03-28	101.4300	101.430000	99.961000	100.1900	-1.330%	32,204	+13.335%
2025-03-27	101.5200	102.155000	101.020000	101.5400	-0.128%	57,757	+11.828%
2025-03-26	101.4600	102.305000	101.388600	101.6700	+0.167%	33,206	+11.685%
2025-03-25	101.6500	101.939900	101.070000	101.5000	-0.069%	19,975	+11.872%
2025-03-24	100.7500	101.820000	100.750000	101.5700	+1.347%	46,683	+11.795%
2025-03-21	100.6500	100.660000	99.750100	100.2200	-1.154%	24,241	+13.301%
2025-03-20	102.0400	102.200000	101.370000	101.3900	-1.131%	58,503	+11.993%
2025-03-19	101.9400	102.970000	101.610000	102.5500	+0.529%	68,320	+10.726%
2025-03-18	102.1200	102.245000	101.655000	102.0100	-0.361%	25,321	+11.313%
2025-03-17	101.3200	102.830000	101.320000	102.3800	+0.728%	29,207	+10.910%
2025-03-14	100.1500	101.640000	100.150000	101.6400	+2.171%	36,052	+11.718%
2025-03-13	100.2500	100.510000	99.150500	99.4800	-0.985%	54,954	+14.144%
2025-03-12	101.9700	101.970000	100.380000	100.4700	-1.015%	40,348	+13.019%
2025-03-11	103.1000	103.100000	101.350000	101.5000	-1.733%	58,804	+11.872%
2025-03-10	103.0200	104.800000	102.735000	103.2900	-0.711%	50,436	+9.933%
2025-03-07	102.6400	104.165000	102.005000	104.0300	+1.206%	51,129	+9.151%
2025-03-06	102.3100	103.070000	102.110000	102.7900	-0.417%	31,982	+10.468%
2025-03-05	102.0500	103.487800	102.033500	103.2200	+1.186%	40,865	+10.008%
2025-03-04	102.5500	103.222600	101.519700	102.0100	-1.096%	58,247	+11.313%
2025-03-03	104.2700	104.830000	102.768400	103.1400	-0.779%	36,762	+10.093%
2025-02-28	103.6300	103.998100	102.675000	103.9500	+0.561%	32,379	+9.235%
2025-02-27	104.2300	104.260000	103.330000	103.3700	-0.958%	49,176	+9.848%
2025-02-26	104.6000	105.271600	104.250000	104.3700	-0.029%	74,397	+8.796%
2025-02-25	103.4000	104.770000	103.400000	104.4000	+1.222%	49,878	+8.764%
2025-02-24	103.5100	103.700000	102.712500	103.1400	+0.087%	34,611	+10.093%
2025-02-21	104.7100	104.710000	102.880000	103.0500	-1.189%	52,739	+10.189%
2025-02-20	104.4300	104.560000	103.770000	104.2900	-0.544%	115,370	+8.879%
2025-02-19	104.5800	105.124000	104.200100	104.8600	-0.228%	62,245	+8.287%
2025-02-18	104.1700	105.130000	104.110000	105.1000	+1.204%	37,760	+8.040%

document.getElementById("MTbRCf").onerror = function(){this.style.display='none';}; .dark-mode .xmlvMh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmlvMh{ color: #333333; background-color: white; border: 2px solid #333333; }FIWFirst Trust Water ETFstock NYSE ETF

FIW
First Trust Water ETF
stock NYSE ETF