First Trust Water ETF FIW
117.19 USD +0.72 (+0.62%)
Regular-session close
117.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
116.61 Day range 117.61
99.66 52-week range 118.63
- YTD
- +7.87%
- 1 year
- +5.15%
FIW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 117.09 | 117.61 | 116.61 | 117.19 | +0.72 | +0.62% | 30,853 |
| Nov 12, 2026 | 117.98 | 118.16 | 116.41 | 116.47 | -1.28 | -1.09% | 53,500 |
| Nov 11, 2026 | 117.91 | 117.94 | 117.23 | 117.75 | -0.32 | -0.27% | 40,300 |
| Nov 10, 2026 | 117.91 | 118.29 | 117.06 | 118.07 | -0.56 | -0.47% | 35,300 |
| Nov 9, 2026 | 116.20 | 119.42 | 116.20 | 118.63 | +3.60 | +3.13% | 85,800 |
| Nov 6, 2026 | 114.74 | 115.09 | 113.81 | 115.03 | -0.41 | -0.36% | 40,600 |
| Nov 5, 2026 | 118.43 | 118.55 | 114.97 | 115.44 | -3.11 | -2.62% | 48,500 |
| Nov 4, 2026 | 117.23 | 118.72 | 116.23 | 118.55 | +2.97 | +2.57% | 53,200 |
| Nov 3, 2026 | 115.51 | 116.44 | 115.47 | 115.58 | -0.36 | -0.31% | 41,900 |
| Nov 2, 2026 | 113.37 | 116.31 | 113.37 | 115.94 | +3.70 | +3.30% | 62,200 |
| Oct 30, 2026 | 112.27 | 113.23 | 112.00 | 112.24 | +0.12 | +0.11% | 57,100 |
| Oct 29, 2026 | 110.25 | 112.12 | 110.25 | 112.12 | +2.15 | +1.96% | 44,100 |
| Oct 28, 2026 | 110.36 | 110.36 | 109.37 | 109.97 | -0.34 | -0.31% | 37,300 |
| Oct 27, 2026 | 110.24 | 110.41 | 109.39 | 110.31 | +0.17 | +0.15% | 32,600 |
| Oct 26, 2026 | 110.03 | 110.79 | 109.95 | 110.14 | +0.05 | +0.05% | 83,200 |
| Oct 23, 2026 | 110.15 | 110.32 | 109.22 | 110.09 | -0.40 | -0.36% | 43,800 |
| Oct 22, 2026 | 108.18 | 110.60 | 108.03 | 110.49 | +2.17 | +2.00% | 41,000 |
| Oct 21, 2026 | 107.85 | 108.56 | 107.85 | 108.32 | +0.63 | +0.59% | 34,700 |
| Oct 20, 2026 | 106.66 | 107.75 | 106.66 | 107.69 | +1.02 | +0.96% | 37,300 |
| Oct 19, 2026 | 107.15 | 107.49 | 106.35 | 106.67 | -0.47 | -0.44% | 36,600 |
| Oct 16, 2026 | 107.60 | 108.63 | 106.67 | 107.14 | -0.03 | -0.03% | 33,700 |
| Oct 15, 2026 | 106.35 | 107.47 | 106.35 | 107.17 | +1.31 | +1.24% | 34,200 |
| Oct 14, 2026 | 105.42 | 105.87 | 105.05 | 105.86 | +0.04 | +0.04% | 37,800 |
| Oct 13, 2026 | 105.63 | 106.04 | 105.00 | 105.82 | +0.39 | +0.37% | 28,800 |
| Oct 12, 2026 | 105.18 | 105.86 | 104.95 | 105.43 | +0.34 | +0.32% | 28,600 |
| Oct 9, 2026 | 104.95 | 105.48 | 104.40 | 105.09 | +0.53 | +0.51% | 35,900 |
| Oct 8, 2026 | 103.73 | 104.61 | 102.94 | 104.56 | +0.54 | +0.52% | 59,900 |
| Oct 7, 2026 | 105.32 | 105.44 | 103.49 | 104.02 | -1.96 | -1.85% | 49,600 |
| Oct 6, 2026 | 106.02 | 106.56 | 105.83 | 105.98 | +0.30 | +0.28% | 33,800 |
| Oct 5, 2026 | 104.80 | 106.24 | 104.33 | 105.68 | +1.20 | +1.15% | 44,000 |
| Oct 2, 2026 | 104.81 | 105.02 | 104.45 | 104.48 | +0.55 | +0.53% | 31,200 |
| Oct 1, 2026 | 103.75 | 104.29 | 103.04 | 103.93 | +0.15 | +0.14% | 49,900 |
| Sep 30, 2026 | 104.95 | 104.95 | 103.70 | 103.78 | -0.73 | -0.70% | 54,100 |
| Sep 29, 2026 | 104.93 | 105.02 | 103.94 | 104.51 | -0.39 | -0.37% | 43,700 |
| Sep 28, 2026 | 104.81 | 104.99 | 103.99 | 104.90 | -0.26 | -0.25% | 37,100 |
| Sep 25, 2026 | 104.36 | 105.32 | 103.92 | 105.16 | +0.91 | +0.87% | 50,300 |
| Sep 24, 2026 | 105.23 | 105.41 | 104.24 | 104.25 | -1.39 | -1.32% | 55,100 |
| Sep 23, 2026 | 105.77 | 106.18 | 105.43 | 105.64 | -0.45 | -0.42% | 185,300 |
| Sep 22, 2026 | 106.08 | 106.48 | 105.71 | 106.09 | +0.70 | +0.66% | 38,500 |
| Sep 21, 2026 | 105.65 | 105.75 | 104.89 | 105.39 | +0.25 | +0.24% | 55,200 |
| Sep 18, 2026 | 105.39 | 105.63 | 105.00 | 105.14 | -0.47 | -0.45% | 31,700 |
| Sep 17, 2026 | 106.57 | 106.57 | 105.33 | 105.61 | +0.05 | +0.05% | 31,800 |
| Sep 16, 2026 | 105.89 | 106.50 | 104.99 | 105.56 | +0.03 | +0.03% | 35,800 |
| Sep 15, 2026 | 105.75 | 105.96 | 105.17 | 105.53 | -0.19 | -0.18% | 42,100 |
| Sep 14, 2026 | 105.52 | 105.79 | 105.10 | 105.72 | +0.17 | +0.16% | 33,200 |
| Sep 11, 2026 | 105.92 | 106.15 | 105.41 | 105.55 | +0.65 | +0.62% | 34,400 |
| Sep 10, 2026 | 105.80 | 106.01 | 104.64 | 104.90 | -1.55 | -1.46% | 44,600 |
| Sep 9, 2026 | 107.48 | 107.48 | 106.40 | 106.45 | -1.37 | -1.27% | 43,000 |
| Sep 8, 2026 | 108.66 | 108.66 | 107.82 | 107.82 | -1.05 | -0.96% | 24,900 |
| Sep 4, 2026 | 108.30 | 109.13 | 108.03 | 108.87 | +0.10 | +0.09% | 38,900 |
| Sep 3, 2026 | 108.87 | 109.46 | 107.95 | 108.77 | +0.62 | +0.57% | 62,000 |
| Sep 2, 2026 | 107.89 | 108.70 | 107.55 | 108.15 | +0.51 | +0.47% | 46,900 |
| Sep 1, 2026 | 109.26 | 109.37 | 107.51 | 107.64 | -1.94 | -1.77% | 201,600 |
| Aug 31, 2026 | 110.20 | 110.20 | 109.37 | 109.58 | -0.89 | -0.81% | 400,600 |
| Aug 28, 2026 | 111.30 | 111.33 | 110.01 | 110.47 | -0.45 | -0.41% | 25,700 |
| Aug 27, 2026 | 111.28 | 111.28 | 110.41 | 110.92 | -0.33 | -0.30% | 35,900 |
| Aug 26, 2026 | 110.60 | 111.55 | 110.33 | 111.25 | +0.74 | +0.67% | 22,000 |
| Aug 25, 2026 | 111.53 | 111.53 | 110.23 | 110.51 | -0.56 | -0.50% | 29,100 |
| Aug 24, 2026 | 111.20 | 111.77 | 110.63 | 111.07 | -0.07 | -0.06% | 52,200 |
| Aug 21, 2026 | 110.97 | 111.34 | 110.58 | 111.14 | +0.69 | +0.62% | 22,800 |
| Aug 20, 2026 | 111.12 | 111.80 | 110.42 | 110.45 | -1.31 | -1.17% | 25,800 |
| Aug 19, 2026 | 110.58 | 112.23 | 110.58 | 111.76 | +2.00 | +1.82% | 29,300 |
| Aug 18, 2026 | 111.10 | 111.10 | 109.76 | 109.76 | -1.26 | -1.13% | 29,600 |
| Aug 17, 2026 | 111.44 | 111.44 | 110.75 | 111.02 | -0.84 | -0.75% | 25,400 |
| Aug 14, 2026 | 112.03 | 112.03 | 111.54 | 111.86 | -0.26 | -0.23% | 24,300 |
65 days, newest first. Daily bars as drawn on the FIW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.