NYSEARCA:FIW
First Trust Water ETF Price (Quote)
$102.42
+1.04 (+1.03%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FIW stock ended at $102.42. This is 1.03% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.719% from a day low at $102.02 to a day high of $102.75. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $102.50 | $102.75 | $102.02 | $102.42 | 58 508 |
| May 02, 2024 | $100.28 | $101.39 | $99.84 | $101.38 | 52 989 |
| May 01, 2024 | $98.92 | $100.66 | $98.92 | $99.48 | 84 323 |
| Apr 30, 2024 | $99.97 | $100.58 | $99.03 | $99.10 | 29 629 |
| Apr 29, 2024 | $100.06 | $100.45 | $99.96 | $100.45 | 32 591 |
| Apr 26, 2024 | $99.98 | $100.18 | $99.77 | $99.91 | 26 564 |
| Apr 25, 2024 | $99.08 | $100.03 | $98.18 | $99.75 | 28 169 |
| Apr 24, 2024 | $99.78 | $100.32 | $99.27 | $99.84 | 38 240 |
| Apr 23, 2024 | $98.50 | $100.33 | $98.50 | $100.07 | 32 946 |
| Apr 22, 2024 | $97.86 | $98.70 | $97.51 | $98.25 | 47 352 |
| Apr 19, 2024 | $97.26 | $97.81 | $97.08 | $97.44 | 27 200 |
| Apr 18, 2024 | $97.16 | $97.98 | $96.89 | $97.31 | 27 782 |
| Apr 17, 2024 | $97.80 | $97.80 | $96.29 | $96.61 | 39 127 |
| Apr 16, 2024 | $97.61 | $97.80 | $96.87 | $97.50 | 39 320 |
| Apr 15, 2024 | $99.15 | $99.51 | $97.55 | $97.88 | 27 615 |
| Apr 12, 2024 | $99.17 | $99.30 | $98.10 | $98.39 | 33 104 |
| Apr 11, 2024 | $99.60 | $99.93 | $98.90 | $99.61 | 47 329 |
| Apr 10, 2024 | $99.95 | $100.18 | $99.16 | $99.50 | 45 108 |
| Apr 09, 2024 | $101.48 | $101.64 | $100.53 | $101.57 | 28 799 |
| Apr 08, 2024 | $101.13 | $101.49 | $100.96 | $101.18 | 37 544 |
| Apr 05, 2024 | $100.25 | $101.25 | $100.25 | $101.04 | 35 115 |
| Apr 04, 2024 | $101.64 | $101.88 | $100.07 | $100.30 | 30 314 |
| Apr 03, 2024 | $100.08 | $101.18 | $100.08 | $100.86 | 40 404 |
| Apr 02, 2024 | $100.66 | $100.66 | $100.11 | $100.45 | 33 908 |
| Apr 01, 2024 | $102.36 | $102.36 | $101.08 | $101.30 | 34 582 |
