FIW Historical Prices
First Trust Water ETF · daily open, high, low, close & volume
Trading days
250
Period high
119.42
Period low
98.52
Period change
+4.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 117.98 | 118.16 | 116.41 | 116.47 | -1.09% | 53,527 |
| Nov 11, 2026 | 117.91 | 117.94 | 117.23 | 117.75 | -0.27% | 40,331 |
| Nov 10, 2026 | 117.91 | 118.28 | 117.06 | 118.07 | -0.47% | 35,314 |
| Nov 9, 2026 | 116.20 | 119.42 | 116.20 | 118.63 | +3.13% | 85,834 |
| Nov 6, 2026 | 114.74 | 115.08 | 113.81 | 115.03 | -0.36% | 40,608 |
| Nov 5, 2026 | 118.43 | 118.55 | 114.97 | 115.44 | -2.62% | 48,601 |
| Nov 4, 2026 | 117.23 | 118.72 | 116.22 | 118.55 | +2.57% | 53,468 |
| Nov 3, 2026 | 115.51 | 116.44 | 115.47 | 115.58 | -0.31% | 41,943 |
| Nov 2, 2026 | 113.37 | 116.31 | 113.37 | 115.94 | +3.30% | 62,213 |
| Oct 30, 2026 | 112.27 | 113.23 | 112.00 | 112.24 | +0.11% | 57,142 |
| Oct 29, 2026 | 110.25 | 112.12 | 110.25 | 112.12 | +1.96% | 44,100 |
| Oct 28, 2026 | 110.36 | 110.36 | 109.37 | 109.97 | -0.31% | 37,295 |
| Oct 27, 2026 | 110.24 | 110.41 | 109.39 | 110.31 | +0.15% | 32,623 |
| Oct 26, 2026 | 110.03 | 110.79 | 109.95 | 110.14 | +0.05% | 83,249 |
| Oct 23, 2026 | 110.15 | 110.32 | 109.22 | 110.09 | -0.36% | 43,847 |
| Oct 22, 2026 | 108.18 | 110.60 | 108.03 | 110.49 | +2.00% | 40,966 |
| Oct 21, 2026 | 107.85 | 108.56 | 107.85 | 108.32 | +0.59% | 34,677 |
| Oct 20, 2026 | 106.66 | 107.75 | 106.66 | 107.69 | +0.96% | 37,364 |
| Oct 19, 2026 | 107.15 | 107.49 | 106.35 | 106.67 | -0.44% | 36,595 |
| Oct 16, 2026 | 107.60 | 108.63 | 106.67 | 107.14 | -0.03% | 33,710 |
| Oct 15, 2026 | 106.35 | 107.47 | 106.35 | 107.17 | +1.24% | 34,250 |
| Oct 14, 2026 | 105.42 | 105.86 | 105.05 | 105.86 | +0.04% | 37,776 |
| Oct 13, 2026 | 105.63 | 106.04 | 105.00 | 105.82 | +0.37% | 28,758 |
| Oct 12, 2026 | 105.18 | 105.86 | 104.95 | 105.43 | +0.32% | 28,624 |
| Oct 9, 2026 | 104.95 | 105.48 | 104.40 | 105.09 | +0.51% | 35,888 |
| Oct 8, 2026 | 103.73 | 104.61 | 102.94 | 104.56 | +0.52% | 59,882 |
| Oct 7, 2026 | 105.32 | 105.44 | 103.49 | 104.02 | -1.85% | 49,574 |
| Oct 6, 2026 | 106.02 | 106.56 | 105.83 | 105.98 | +0.28% | 33,797 |
| Oct 5, 2026 | 104.80 | 106.24 | 104.33 | 105.68 | +1.15% | 43,999 |
| Oct 2, 2026 | 104.81 | 105.02 | 104.45 | 104.48 | +0.53% | 31,162 |
| Oct 1, 2026 | 103.75 | 104.29 | 103.04 | 103.93 | +0.14% | 49,939 |
| Sep 30, 2026 | 104.95 | 104.95 | 103.70 | 103.78 | -0.70% | 54,060 |
| Sep 29, 2026 | 104.93 | 105.02 | 103.94 | 104.51 | -0.37% | 43,737 |
| Sep 28, 2026 | 104.81 | 104.99 | 103.99 | 104.90 | -0.25% | 37,063 |
| Sep 25, 2026 | 104.36 | 105.32 | 103.92 | 105.16 | +0.87% | 50,287 |
| Sep 24, 2026 | 105.23 | 105.41 | 104.24 | 104.25 | -1.32% | 55,078 |
| Sep 23, 2026 | 105.77 | 106.18 | 105.42 | 105.64 | -0.42% | 185,344 |
| Sep 22, 2026 | 106.08 | 106.47 | 105.71 | 106.09 | +0.66% | 38,548 |
| Sep 21, 2026 | 105.65 | 105.75 | 104.89 | 105.39 | +0.24% | 55,227 |
| Sep 18, 2026 | 105.39 | 105.63 | 105.00 | 105.14 | -0.45% | 31,742 |
| Sep 17, 2026 | 106.57 | 106.57 | 105.33 | 105.61 | +0.05% | 31,756 |
| Sep 16, 2026 | 105.89 | 106.50 | 104.99 | 105.56 | +0.03% | 35,777 |
| Sep 15, 2026 | 105.75 | 105.96 | 105.17 | 105.53 | -0.18% | 42,145 |
| Sep 14, 2026 | 105.52 | 105.79 | 105.10 | 105.72 | +0.16% | 33,242 |
| Sep 11, 2026 | 105.92 | 106.15 | 105.41 | 105.55 | +0.62% | 34,431 |
| Sep 10, 2026 | 105.80 | 106.01 | 104.64 | 104.90 | -1.46% | 44,582 |
| Sep 9, 2026 | 107.48 | 107.48 | 106.40 | 106.45 | -1.27% | 43,006 |
| Sep 8, 2026 | 108.66 | 108.66 | 107.82 | 107.82 | -0.96% | 24,867 |
| Sep 4, 2026 | 108.30 | 109.13 | 108.03 | 108.87 | +0.09% | 38,964 |
| Sep 3, 2026 | 108.87 | 109.46 | 107.94 | 108.77 | +0.57% | 61,966 |
| Sep 2, 2026 | 107.89 | 108.70 | 107.55 | 108.15 | -1.30% | 46,874 |
| Aug 31, 2026 | 110.20 | 110.20 | 109.37 | 109.58 | -0.81% | 400,571 |
| Aug 28, 2026 | 111.30 | 111.33 | 110.00 | 110.47 | -0.41% | 25,656 |
| Aug 27, 2026 | 111.28 | 111.28 | 110.41 | 110.92 | -0.30% | 35,932 |
| Aug 26, 2026 | 110.60 | 111.55 | 110.33 | 111.25 | +0.67% | 21,977 |
| Aug 25, 2026 | 111.53 | 111.53 | 110.23 | 110.51 | -0.50% | 29,087 |
| Aug 24, 2026 | 111.20 | 111.77 | 110.63 | 111.07 | -0.06% | 52,168 |
| Aug 21, 2026 | 110.97 | 111.34 | 110.58 | 111.14 | +0.62% | 22,780 |
| Aug 20, 2026 | 111.12 | 111.80 | 110.42 | 110.45 | -1.17% | 25,779 |
| Aug 19, 2026 | 110.58 | 112.23 | 110.58 | 111.76 | +1.82% | 29,420 |
| Aug 18, 2026 | 111.10 | 111.10 | 109.76 | 109.76 | -1.14% | 29,594 |
| Aug 17, 2026 | 111.44 | 111.44 | 110.75 | 111.02 | -0.75% | 25,392 |
| Aug 14, 2026 | 112.03 | 112.03 | 111.54 | 111.86 | -0.23% | 24,338 |
| Aug 13, 2026 | 112.56 | 112.69 | 111.48 | 112.12 | +0.11% | 27,041 |
| Aug 12, 2026 | 113.27 | 113.27 | 111.53 | 112.00 | -1.01% | 28,675 |
| Aug 11, 2026 | 112.83 | 113.54 | 112.66 | 113.15 | +0.26% | 29,782 |
| Aug 10, 2026 | 113.45 | 113.60 | 112.83 | 112.86 | -0.61% | 36,442 |
| Aug 7, 2026 | 113.05 | 114.04 | 112.67 | 113.55 | +0.74% | 25,797 |
| Aug 6, 2026 | 113.49 | 113.72 | 112.40 | 112.72 | -0.39% | 33,633 |
| Aug 5, 2026 | 113.40 | 113.58 | 112.82 | 113.16 | +0.34% | 53,755 |
| Aug 4, 2026 | 110.63 | 112.81 | 110.55 | 112.77 | +2.29% | 38,633 |
| Aug 3, 2026 | 109.64 | 110.91 | 109.64 | 110.25 | +1.42% | 53,559 |
| Jul 31, 2026 | 108.49 | 109.00 | 107.70 | 108.71 | +0.20% | 56,793 |
| Jul 30, 2026 | 110.02 | 110.04 | 107.66 | 108.49 | -1.10% | 60,590 |
| Jul 29, 2026 | 111.22 | 111.23 | 109.47 | 109.70 | -1.67% | 38,255 |
| Jul 28, 2026 | 109.31 | 111.70 | 109.31 | 111.56 | +2.95% | 113,541 |
| Jul 27, 2026 | 108.27 | 108.81 | 107.77 | 108.36 | +0.68% | 26,203 |
| Jul 24, 2026 | 106.78 | 108.03 | 106.78 | 107.63 | +1.08% | 29,821 |
| Jul 23, 2026 | 106.27 | 107.08 | 105.99 | 106.48 | +0.22% | 46,829 |
| Jul 22, 2026 | 106.27 | 106.73 | 105.90 | 106.25 | +0.11% | 38,178 |
| Jul 21, 2026 | 106.96 | 106.96 | 106.11 | 106.13 | -0.80% | 47,465 |
| Jul 20, 2026 | 108.70 | 108.70 | 106.76 | 106.99 | -1.23% | 33,572 |
| Jul 17, 2026 | 109.57 | 110.58 | 108.10 | 108.32 | -1.26% | 40,241 |
| Jul 16, 2026 | 107.50 | 109.77 | 107.32 | 109.70 | +2.18% | 39,098 |
| Jul 15, 2026 | 106.96 | 108.10 | 106.84 | 107.36 | -0.50% | 29,639 |
| Jul 14, 2026 | 107.94 | 108.27 | 107.46 | 107.90 | +0.38% | 76,823 |
| Jul 13, 2026 | 107.81 | 108.56 | 107.12 | 107.49 | -0.41% | 35,675 |
| Jul 10, 2026 | 107.38 | 108.46 | 107.35 | 107.93 | +0.78% | 26,413 |
| Jul 9, 2026 | 106.60 | 107.48 | 106.33 | 107.09 | +0.64% | 29,635 |
| Jul 8, 2026 | 107.48 | 107.48 | 106.08 | 106.41 | -1.66% | 48,035 |
| Jul 7, 2026 | 109.68 | 109.79 | 107.69 | 108.21 | -1.02% | 55,764 |
| Jul 6, 2026 | 109.04 | 109.36 | 108.33 | 109.32 | +0.29% | 146,715 |
| Jul 2, 2026 | 108.89 | 109.52 | 108.29 | 109.00 | +0.60% | 31,754 |
| Jul 1, 2026 | 109.64 | 110.06 | 108.29 | 108.35 | -1.07% | 25,210 |
| Jun 30, 2026 | 108.59 | 109.68 | 108.27 | 109.52 | +1.04% | 39,915 |
| Jun 29, 2026 | 109.36 | 109.58 | 108.20 | 108.39 | -0.95% | 56,571 |
| Jun 26, 2026 | 109.35 | 109.74 | 108.95 | 109.43 | +0.09% | 27,404 |
| Jun 25, 2026 | 108.00 | 110.43 | 107.97 | 109.33 | +1.86% | 55,257 |
| Jun 24, 2026 | 105.39 | 108.14 | 105.39 | 107.33 | +2.03% | 49,181 |
| Jun 23, 2026 | 104.94 | 105.89 | 104.75 | 105.19 | -0.33% | 38,553 |
| Jun 22, 2026 | 106.02 | 106.18 | 105.06 | 105.54 | -0.49% | 40,087 |
| Jun 18, 2026 | 105.77 | 106.61 | 105.70 | 106.06 | +1.14% | 48,426 |
| Jun 17, 2026 | 106.44 | 107.53 | 104.61 | 104.86 | -1.79% | 48,402 |
| Jun 16, 2026 | 106.19 | 107.20 | 106.19 | 106.77 | +0.88% | 42,250 |
| Jun 15, 2026 | 106.48 | 107.35 | 105.84 | 105.84 | +0.32% | 58,851 |
| Jun 12, 2026 | 105.35 | 105.75 | 104.62 | 105.50 | +0.74% | 43,211 |
| Jun 11, 2026 | 103.96 | 104.91 | 103.06 | 104.72 | +1.22% | 42,771 |
| Jun 10, 2026 | 106.00 | 106.13 | 103.40 | 103.46 | -2.57% | 33,839 |
| Jun 9, 2026 | 104.74 | 106.39 | 104.74 | 106.19 | +2.11% | 68,203 |
| Jun 8, 2026 | 104.49 | 104.93 | 103.97 | 104.00 | -0.30% | 52,432 |
| Jun 5, 2026 | 104.57 | 105.11 | 104.03 | 104.31 | -0.35% | 47,767 |
| Jun 4, 2026 | 104.98 | 105.44 | 104.40 | 104.68 | +0.33% | 62,484 |
| Jun 3, 2026 | 103.78 | 104.59 | 103.61 | 104.34 | +0.28% | 83,673 |
| Jun 2, 2026 | 103.43 | 104.12 | 103.23 | 104.05 | +0.45% | 148,263 |
| Jun 1, 2026 | 103.12 | 103.85 | 102.19 | 103.58 | -0.15% | 59,734 |
| May 29, 2026 | 103.63 | 104.46 | 103.33 | 103.74 | -0.06% | 60,824 |
| May 28, 2026 | 103.73 | 104.05 | 102.97 | 103.80 | +0.47% | 71,745 |
| May 27, 2026 | 103.52 | 104.32 | 103.22 | 103.31 | +0.10% | 63,864 |
| May 26, 2026 | 102.42 | 103.37 | 102.12 | 103.21 | +0.96% | 60,658 |
| May 22, 2026 | 101.76 | 102.29 | 101.38 | 102.23 | +0.91% | 79,828 |
| May 21, 2026 | 100.60 | 101.74 | 99.59 | 101.31 | +0.14% | 83,555 |
| May 20, 2026 | 99.93 | 101.18 | 98.52 | 101.17 | +1.52% | 67,604 |
| May 19, 2026 | 100.73 | 100.86 | 99.59 | 99.66 | -1.33% | 68,819 |
| May 18, 2026 | 100.35 | 101.74 | 100.35 | 101.00 | +0.83% | 123,800 |
| May 15, 2026 | 101.18 | 101.29 | 100.16 | 100.17 | -1.56% | 75,127 |
| May 14, 2026 | 102.07 | 102.67 | 101.61 | 101.76 | +0.14% | 78,453 |
| May 13, 2026 | 103.08 | 103.08 | 101.21 | 101.62 | -1.65% | 99,580 |
| May 12, 2026 | 104.59 | 104.59 | 103.07 | 103.32 | -1.14% | 53,240 |
| May 11, 2026 | 105.69 | 105.75 | 104.33 | 104.51 | -1.01% | 58,284 |
| May 8, 2026 | 107.01 | 107.01 | 105.58 | 105.58 | -0.93% | 43,400 |
| May 7, 2026 | 107.86 | 108.11 | 106.53 | 106.57 | -0.82% | 43,010 |
| May 6, 2026 | 107.68 | 108.20 | 106.90 | 107.45 | +0.52% | 63,910 |
| May 5, 2026 | 106.39 | 107.12 | 105.83 | 106.89 | +1.59% | 71,188 |
| May 4, 2026 | 106.03 | 106.52 | 104.98 | 105.22 | -1.05% | 60,079 |
| May 1, 2026 | 107.70 | 107.81 | 106.23 | 106.34 | -0.79% | 50,473 |
| Apr 30, 2026 | 106.29 | 107.30 | 106.26 | 107.19 | +1.47% | 63,094 |
| Apr 29, 2026 | 107.16 | 107.20 | 105.23 | 105.64 | -1.28% | 40,047 |
| Apr 28, 2026 | 108.41 | 108.41 | 106.44 | 107.01 | -1.34% | 38,430 |
| Apr 27, 2026 | 108.33 | 109.11 | 108.31 | 108.46 | +0.17% | 41,142 |
| Apr 24, 2026 | 108.64 | 108.75 | 107.81 | 108.28 | -0.29% | 56,369 |
| Apr 23, 2026 | 108.61 | 108.92 | 107.48 | 108.60 | +0.25% | 48,818 |
| Apr 22, 2026 | 109.32 | 109.64 | 108.08 | 108.33 | +0.22% | 76,557 |
| Apr 21, 2026 | 108.26 | 109.51 | 107.86 | 108.09 | +0.25% | 42,141 |
| Apr 20, 2026 | 107.39 | 107.86 | 107.39 | 107.82 | +0.02% | 49,822 |
| Apr 17, 2026 | 106.87 | 108.95 | 106.87 | 107.80 | +1.18% | 52,622 |
| Apr 16, 2026 | 107.38 | 107.70 | 106.48 | 106.54 | -0.78% | 115,262 |
| Apr 15, 2026 | 108.80 | 108.80 | 107.20 | 107.38 | -1.40% | 46,362 |
| Apr 14, 2026 | 108.68 | 109.21 | 108.27 | 108.91 | +0.47% | 77,265 |
| Apr 13, 2026 | 106.60 | 108.43 | 106.38 | 108.40 | +1.41% | 43,415 |
| Apr 10, 2026 | 107.88 | 107.88 | 106.74 | 106.89 | -0.68% | 33,375 |
| Apr 9, 2026 | 106.32 | 107.97 | 106.29 | 107.62 | +0.60% | 87,346 |
| Apr 8, 2026 | 106.58 | 107.50 | 106.58 | 106.98 | +3.09% | 37,863 |
| Apr 7, 2026 | 103.97 | 104.58 | 103.49 | 103.77 | -0.56% | 54,249 |
| Apr 6, 2026 | 103.65 | 104.38 | 103.30 | 104.35 | +0.65% | 34,416 |
| Apr 2, 2026 | 102.91 | 104.79 | 102.39 | 103.68 | -0.42% | 61,621 |
| Apr 1, 2026 | 103.76 | 104.73 | 103.68 | 104.12 | +0.96% | 37,876 |
| Mar 31, 2026 | 102.10 | 103.96 | 101.34 | 103.13 | +2.21% | 82,201 |
| Mar 30, 2026 | 102.17 | 102.28 | 100.75 | 100.90 | -0.22% | 170,987 |
| Mar 27, 2026 | 102.39 | 102.51 | 100.88 | 101.12 | -1.50% | 83,500 |
| Mar 26, 2026 | 103.21 | 104.69 | 102.57 | 102.66 | -1.49% | 56,741 |
| Mar 25, 2026 | 104.73 | 105.04 | 102.71 | 104.21 | +0.56% | 29,827 |
| Mar 24, 2026 | 102.58 | 104.35 | 102.25 | 103.63 | +0.14% | 44,914 |
| Mar 23, 2026 | 103.35 | 104.80 | 103.13 | 103.49 | +1.73% | 55,115 |
| Mar 20, 2026 | 102.88 | 103.33 | 101.14 | 101.73 | -1.38% | 54,112 |
| Mar 19, 2026 | 102.54 | 103.64 | 102.13 | 103.15 | -0.15% | 59,756 |
| Mar 18, 2026 | 104.50 | 104.70 | 103.26 | 103.31 | -1.59% | 32,593 |
| Mar 17, 2026 | 105.20 | 105.89 | 104.71 | 104.98 | +0.32% | 39,730 |
| Mar 16, 2026 | 105.25 | 105.54 | 104.31 | 104.64 | +0.36% | 37,106 |
| Mar 13, 2026 | 104.93 | 105.18 | 103.89 | 104.26 | +0.09% | 45,684 |
| Mar 12, 2026 | 105.48 | 105.88 | 104.12 | 104.17 | -2.12% | 104,688 |
| Mar 11, 2026 | 106.58 | 106.61 | 105.59 | 106.43 | -0.23% | 88,806 |
| Mar 10, 2026 | 108.23 | 108.42 | 106.65 | 106.68 | -1.53% | 43,701 |
| Mar 9, 2026 | 106.62 | 108.41 | 105.20 | 108.34 | +0.48% | 50,015 |
| Mar 6, 2026 | 108.32 | 108.32 | 106.99 | 107.82 | -1.79% | 77,050 |
| Mar 5, 2026 | 111.55 | 111.81 | 109.37 | 109.78 | -2.54% | 44,929 |
| Mar 4, 2026 | 112.49 | 112.76 | 111.60 | 112.64 | +0.29% | 50,224 |
| Mar 3, 2026 | 111.10 | 112.78 | 110.14 | 112.31 | -0.81% | 76,519 |
| Mar 2, 2026 | 112.52 | 113.80 | 112.34 | 113.23 | -0.61% | 51,850 |
| Feb 27, 2026 | 113.81 | 113.97 | 113.11 | 113.93 | -0.55% | 42,870 |
| Feb 26, 2026 | 113.12 | 114.63 | 112.94 | 114.56 | +1.41% | 68,194 |
| Feb 25, 2026 | 113.71 | 113.71 | 111.73 | 112.97 | -0.27% | 55,354 |
| Feb 24, 2026 | 112.13 | 113.46 | 112.13 | 113.28 | +1.20% | 44,565 |
| Feb 23, 2026 | 112.74 | 113.25 | 111.55 | 111.94 | -1.03% | 52,018 |
| Feb 20, 2026 | 112.97 | 113.78 | 112.50 | 113.10 | +0.03% | 41,509 |
| Feb 19, 2026 | 112.59 | 113.23 | 112.45 | 113.07 | +0.09% | 33,809 |
| Feb 18, 2026 | 112.26 | 113.42 | 112.19 | 112.97 | +0.67% | 59,273 |
| Feb 17, 2026 | 112.92 | 113.09 | 111.80 | 112.22 | -0.73% | 52,704 |
| Feb 13, 2026 | 112.24 | 113.56 | 111.97 | 113.05 | +0.35% | 52,675 |
| Feb 12, 2026 | 115.41 | 115.90 | 112.64 | 112.66 | -1.94% | 43,671 |
| Feb 11, 2026 | 115.76 | 116.01 | 114.61 | 114.89 | -0.34% | 41,115 |
| Feb 10, 2026 | 114.30 | 115.65 | 114.30 | 115.28 | +1.03% | 51,139 |
| Feb 9, 2026 | 114.31 | 114.63 | 114.03 | 114.11 | -1.11% | 34,613 |
| Feb 6, 2026 | 114.34 | 115.65 | 114.34 | 115.39 | +1.66% | 75,641 |
| Feb 5, 2026 | 113.59 | 114.34 | 113.44 | 113.51 | -0.26% | 31,966 |
| Feb 4, 2026 | 112.94 | 114.18 | 112.87 | 113.81 | +1.23% | 101,768 |
| Feb 3, 2026 | 112.83 | 114.28 | 111.99 | 112.43 | -1.05% | 51,864 |
| Feb 2, 2026 | 112.59 | 113.67 | 112.37 | 113.62 | +0.78% | 70,733 |
| Jan 30, 2026 | 112.74 | 113.10 | 111.77 | 112.74 | -0.34% | 42,800 |
| Jan 29, 2026 | 113.27 | 113.58 | 111.89 | 113.13 | +0.33% | 66,187 |
| Jan 28, 2026 | 113.87 | 113.87 | 112.27 | 112.76 | -1.24% | 51,322 |
| Jan 27, 2026 | 114.76 | 114.80 | 113.87 | 114.17 | -0.69% | 33,638 |
| Jan 26, 2026 | 115.00 | 115.28 | 114.75 | 114.96 | +0.18% | 31,135 |
| Jan 23, 2026 | 115.55 | 115.70 | 114.29 | 114.75 | -0.94% | 51,103 |
| Jan 22, 2026 | 115.83 | 116.30 | 115.37 | 115.83 | +0.49% | 60,588 |
| Jan 21, 2026 | 113.76 | 115.82 | 113.72 | 115.27 | +1.81% | 61,445 |
| Jan 20, 2026 | 114.37 | 114.63 | 113.16 | 113.22 | -2.19% | 81,777 |
| Jan 16, 2026 | 115.83 | 115.98 | 115.37 | 115.75 | -0.06% | 48,123 |
| Jan 15, 2026 | 114.79 | 115.94 | 114.73 | 115.82 | +1.14% | 54,803 |
| Jan 14, 2026 | 113.66 | 114.61 | 113.58 | 114.51 | +0.60% | 123,810 |
| Jan 13, 2026 | 114.15 | 114.31 | 113.36 | 113.83 | -0.04% | 35,965 |
| Jan 12, 2026 | 113.57 | 114.17 | 113.30 | 113.87 | +0.11% | 42,848 |
| Jan 9, 2026 | 112.91 | 113.87 | 112.74 | 113.75 | +1.06% | 56,105 |
| Jan 8, 2026 | 110.58 | 112.71 | 110.15 | 112.56 | +1.57% | 54,050 |
| Jan 7, 2026 | 112.20 | 112.20 | 110.74 | 110.82 | -1.09% | 57,626 |
| Jan 6, 2026 | 110.44 | 112.25 | 110.14 | 112.04 | +1.32% | 46,717 |
| Jan 5, 2026 | 109.41 | 111.08 | 109.26 | 110.58 | +1.01% | 53,299 |
| Jan 2, 2026 | 108.98 | 109.62 | 108.30 | 109.48 | +0.77% | 107,784 |
| Dec 31, 2025 | 109.95 | 109.95 | 108.64 | 108.64 | -1.18% | 33,847 |
| Dec 30, 2025 | 110.58 | 110.58 | 109.94 | 109.94 | -0.47% | 59,352 |
| Dec 29, 2025 | 110.66 | 110.89 | 110.25 | 110.46 | -0.27% | 23,841 |
| Dec 26, 2025 | 110.73 | 110.87 | 110.41 | 110.76 | -0.15% | 17,458 |
| Dec 24, 2025 | 110.57 | 110.94 | 110.54 | 110.93 | +0.34% | 14,649 |
| Dec 23, 2025 | 110.57 | 110.66 | 110.22 | 110.55 | -0.20% | 26,582 |
| Dec 22, 2025 | 109.97 | 110.92 | 109.91 | 110.77 | +0.88% | 34,856 |
| Dec 19, 2025 | 109.91 | 110.09 | 109.61 | 109.80 | -0.14% | 34,272 |
| Dec 18, 2025 | 109.98 | 110.89 | 109.75 | 109.95 | +0.36% | 29,848 |
| Dec 17, 2025 | 109.62 | 110.70 | 109.33 | 109.56 | -0.37% | 49,664 |
| Dec 16, 2025 | 110.58 | 111.04 | 109.50 | 109.97 | -0.50% | 44,024 |
| Dec 15, 2025 | 111.00 | 111.00 | 109.83 | 110.52 | +0.15% | 46,587 |
| Dec 12, 2025 | 111.51 | 111.51 | 110.06 | 110.35 | -0.68% | 59,541 |
| Dec 11, 2025 | 110.22 | 111.29 | 110.22 | 111.10 | +0.93% | 37,526 |
| Dec 10, 2025 | 108.62 | 110.39 | 108.62 | 110.08 | +1.74% | 39,545 |
| Dec 9, 2025 | 109.60 | 109.96 | 108.19 | 108.20 | -1.24% | 34,080 |
| Dec 8, 2025 | 110.82 | 110.85 | 109.53 | 109.56 | -0.97% | 49,695 |
| Dec 5, 2025 | 111.43 | 111.43 | 110.53 | 110.63 | -0.67% | 31,846 |
| Dec 4, 2025 | 111.85 | 112.00 | 111.19 | 111.38 | -0.41% | 30,916 |
| Dec 3, 2025 | 111.64 | 112.06 | 111.64 | 111.83 | +0.42% | 32,248 |
| Dec 2, 2025 | 111.67 | 111.79 | 111.31 | 111.37 | +0.10% | 25,870 |
| Dec 1, 2025 | 111.21 | 112.16 | 111.10 | 111.26 | -0.72% | 37,699 |
| Nov 28, 2025 | 112.50 | 112.50 | 112.00 | 112.07 | -0.19% | 11,260 |
| Nov 26, 2025 | 112.24 | 112.70 | 111.85 | 112.28 | +0.19% | 33,749 |
| Nov 25, 2025 | 110.02 | 112.37 | 110.02 | 112.07 | +2.14% | 30,584 |
| Nov 24, 2025 | 109.32 | 110.09 | 108.99 | 109.72 | +0.37% | 45,937 |
| Nov 21, 2025 | 107.19 | 109.88 | 106.91 | 109.32 | +2.45% | 90,204 |
| Nov 20, 2025 | 108.58 | 108.60 | 106.66 | 106.71 | -0.77% | 44,600 |
| Nov 19, 2025 | 108.02 | 108.06 | 107.24 | 107.54 | -0.43% | 35,228 |
| Nov 18, 2025 | 108.07 | 108.54 | 107.79 | 108.00 | -0.54% | 45,067 |
| Nov 17, 2025 | 110.36 | 110.36 | 108.42 | 108.59 | -1.73% | 38,563 |
| Nov 14, 2025 | 110.89 | 111.24 | 110.50 | 110.50 | -0.85% | 26,890 |
| Nov 13, 2025 | 112.27 | 112.92 | 111.45 | 111.45 | -0.85% | 20,948 |
Daily open, high, low, close and volume for First Trust Water ETF (FIW). Showing 250 trading days. Unadjusted prices.