First Trust Water ETF

FIW
🏛️ usa →
111.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 109.85 111.00 109.85 111.00 0.0M
2025-09-25 109.84 110.09 109.50 109.79 0.0M
2025-09-24 111.71 111.88 110.51 110.57 0.0M
2025-09-23 112.37 112.75 111.56 111.78 0.0M
2025-09-22 111.96 112.33 111.49 112.15 0.0M
2025-09-19 113.08 113.08 112.02 112.14 0.0M
2025-09-18 111.87 113.00 111.45 112.77 0.0M
2025-09-17 112.41 113.44 111.23 111.43 0.0M
2025-09-16 112.63 112.66 111.61 112.15 0.1M
2025-09-15 112.26 112.55 111.86 111.98 0.0M
2025-09-12 113.20 113.20 111.88 111.89 0.1M
2025-09-11 111.62 113.74 111.47 113.61 0.1M
2025-09-10 111.88 112.24 111.00 111.27 0.0M
2025-09-09 113.46 113.46 111.26 111.63 0.1M
2025-09-08 114.86 114.97 114.07 114.68 0.0M
2025-09-05 114.57 115.57 114.10 114.79 0.0M
2025-09-04 112.58 114.20 112.57 114.20 0.0M
2025-09-03 112.56 112.85 111.91 112.28 0.0M
2025-09-02 112.81 112.81 112.04 112.67 0.0M
2025-08-29 114.58 114.61 113.49 113.74 0.0M
2025-08-28 114.95 114.95 113.99 114.44 0.0M
2025-08-27 113.87 114.90 113.65 114.79 0.0M
2025-08-26 113.89 114.24 113.73 114.12 0.0M
2025-08-25 114.85 114.85 113.83 113.85 0.0M
2025-08-22 112.76 115.58 112.76 115.08 0.1M
2025-08-21 112.72 112.89 112.18 112.25 0.0M
2025-08-20 113.57 113.75 112.82 112.88 0.1M
2025-08-19 112.83 114.13 112.83 113.60 0.0M
2025-08-18 112.82 113.14 112.61 112.73 0.0M
2025-08-15 113.34 113.34 112.67 112.70 0.0M
2025-08-14 113.74 113.74 112.88 113.10 0.0M
2025-08-13 113.24 114.75 113.12 114.66 0.0M
2025-08-12 111.40 112.93 111.30 112.90 0.0M
2025-08-11 111.03 111.45 110.54 110.92 0.0M
2025-08-08 111.41 111.59 110.90 110.98 0.0M
2025-08-07 110.89 111.26 110.44 110.96 0.0M
2025-08-06 110.99 110.99 110.12 110.19 0.0M
2025-08-05 110.63 111.10 110.21 110.59 0.1M
2025-08-04 109.71 110.52 109.54 110.52 0.0M
2025-08-01 108.02 108.30 107.07 108.05 0.0M
2025-07-31 108.99 109.96 108.53 108.53 0.0M
2025-07-30 109.63 110.16 108.74 109.21 0.0M
2025-07-29 109.94 109.94 109.31 109.69 0.0M
2025-07-28 110.10 110.15 109.45 109.65 0.0M
2025-07-25 109.91 110.29 109.42 110.18 0.0M
2025-07-24 109.47 110.04 109.30 109.59 0.0M
2025-07-23 109.74 110.08 109.36 109.67 0.0M
2025-07-22 108.45 109.43 108.33 109.25 0.0M
2025-07-21 109.10 109.26 108.23 108.23 0.0M
2025-07-18 109.39 109.46 108.40 108.74 0.0M
2025-07-17 107.67 109.24 107.53 109.13 0.0M
2025-07-16 107.84 107.84 106.33 107.70 0.0M
2025-07-15 109.46 109.62 107.54 107.54 0.1M
2025-07-14 109.24 109.49 108.73 109.29 0.0M
2025-07-11 110.20 110.20 109.55 109.85 0.0M
2025-07-10 110.12 111.67 110.12 111.02 0.0M
2025-07-09 110.32 110.49 109.31 110.49 0.1M
2025-07-08 109.50 110.45 109.47 109.99 0.0M
2025-07-07 110.06 110.63 109.24 109.55 0.0M
2025-07-03 110.35 110.73 110.21 110.47 0.0M
2025-07-02 110.03 110.30 109.51 110.15 0.0M
2025-07-01 107.67 110.82 107.67 109.92 0.0M
2025-06-30 108.35 108.35 107.53 107.98 0.0M
2025-06-27 108.01 108.64 107.55 108.05 0.0M
2025-06-26 107.44 107.96 107.33 107.85 0.0M
2025-06-25 108.08 108.14 107.13 107.32 0.1M
2025-06-24 107.71 108.12 107.09 107.96 0.0M
2025-06-23 105.43 107.22 105.43 107.22 0.0M
2025-06-20 105.97 106.15 105.31 105.68 0.0M
2025-06-18 105.74 106.42 105.49 105.49 0.1M
2025-06-17 106.26 106.48 105.37 105.52 0.0M
2025-06-16 106.68 106.94 106.47 106.64 0.0M
2025-06-13 106.39 107.05 105.73 105.89 0.0M
2025-06-12 107.07 107.50 106.79 107.29 0.0M
2025-06-11 108.10 108.29 107.19 107.35 0.0M
2025-06-10 107.26 108.15 107.23 108.05 0.0M
2025-06-09 107.40 107.90 106.97 107.24 0.0M
2025-06-06 107.59 107.85 106.89 107.28 0.0M
2025-06-05 107.14 107.15 106.28 106.79 0.0M
2025-06-04 107.24 107.55 106.92 106.96 0.0M
2025-06-03 105.57 107.31 105.39 107.30 0.0M
2025-06-02 105.44 105.44 104.00 104.76 0.0M
2025-05-30 105.54 105.96 105.11 105.68 0.0M
2025-05-29 105.84 105.87 105.06 105.85 0.0M
2025-05-28 106.63 106.63 105.06 105.19 0.0M
2025-05-27 105.50 106.55 105.09 106.49 0.0M
2025-05-23 103.49 104.51 103.46 104.40 0.0M
2025-05-22 104.47 104.88 103.91 104.46 0.0M
2025-05-21 106.23 106.23 104.60 104.76 0.0M
2025-05-20 106.90 107.33 106.69 106.95 0.0M
2025-05-19 106.43 107.25 106.42 107.16 0.0M
2025-05-16 105.92 107.40 105.92 107.38 0.0M
2025-05-15 104.04 105.93 104.04 105.91 0.0M
2025-05-14 105.64 105.64 104.46 104.46 0.0M
2025-05-13 106.13 106.39 105.84 105.93 0.0M
2025-05-12 106.00 106.37 105.24 106.07 0.0M
2025-05-09 103.72 103.80 103.18 103.50 0.0M
2025-05-08 102.34 104.08 102.34 103.37 0.0M
2025-05-07 102.35 102.41 101.16 101.59 0.0M
2025-05-06 102.20 102.85 101.85 101.98 0.0M
2025-05-05 102.58 103.54 102.58 102.94 0.2M
2025-05-02 102.66 103.47 102.66 103.24 0.1M
2025-05-01 101.80 102.18 100.98 101.56 0.1M
2025-04-30 100.00 101.37 99.10 101.21 0.1M
2025-04-29 99.89 100.85 99.61 100.70 0.0M
2025-04-28 100.00 100.33 99.09 99.88 0.0M
2025-04-25 99.89 100.07 99.30 99.95 0.0M
2025-04-24 98.64 100.39 98.13 100.39 0.0M
2025-04-23 99.72 101.00 98.20 98.51 0.0M
2025-04-22 96.29 97.93 96.25 97.83 0.0M
2025-04-21 96.37 96.51 94.40 95.20 0.1M
2025-04-17 96.35 97.64 96.35 97.10 0.0M
2025-04-16 96.57 97.32 95.46 96.21 0.0M
2025-04-15 97.51 97.97 96.90 97.09 0.0M
2025-04-14 97.58 97.99 96.48 97.57 0.0M
2025-04-11 94.61 96.85 93.82 96.38 0.0M
2025-04-10 95.20 95.26 92.16 94.64 0.1M
2025-04-09 89.49 96.88 89.40 96.72 0.1M
2025-04-08 94.74 94.74 89.31 90.26 0.1M
2025-04-07 91.54 95.03 89.60 92.28 0.1M
2025-04-04 96.29 96.29 93.79 94.02 0.1M
2025-04-03 99.33 99.90 98.01 98.12 0.1M
2025-04-02 100.14 102.02 100.14 102.02 0.0M
2025-04-01 100.26 101.35 99.83 100.89 0.0M
2025-03-31 99.57 101.15 98.87 100.71 0.0M
2025-03-28 101.43 101.43 99.96 100.19 0.0M
2025-03-27 101.52 102.16 101.02 101.54 0.1M
2025-03-26 101.46 102.31 101.39 101.67 0.0M
2025-03-25 101.65 101.94 101.07 101.50 0.0M
2025-03-24 100.75 101.82 100.75 101.57 0.0M
2025-03-21 100.65 100.66 99.75 100.22 0.0M
2025-03-20 102.04 102.20 101.37 101.39 0.1M
2025-03-19 101.94 102.97 101.61 102.55 0.1M
2025-03-18 102.12 102.25 101.66 102.01 0.0M
2025-03-17 101.32 102.83 101.32 102.38 0.0M
2025-03-14 100.15 101.64 100.15 101.64 0.0M
2025-03-13 100.25 100.51 99.15 99.48 0.1M
2025-03-12 101.97 101.97 100.38 100.47 0.0M
2025-03-11 103.10 103.10 101.35 101.50 0.1M
2025-03-10 103.02 104.80 102.74 103.29 0.1M
2025-03-07 102.64 104.17 102.01 104.03 0.1M
2025-03-06 102.31 103.07 102.11 102.79 0.0M
2025-03-05 102.05 103.49 102.03 103.22 0.0M
2025-03-04 102.55 103.22 101.52 102.01 0.1M
2025-03-03 104.27 104.83 102.77 103.14 0.0M
2025-02-28 103.63 104.00 102.68 103.95 0.0M
2025-02-27 104.23 104.26 103.33 103.37 0.0M
2025-02-26 104.60 105.27 104.25 104.37 0.1M
2025-02-25 103.40 104.77 103.40 104.40 0.0M
2025-02-24 103.51 103.70 102.71 103.14 0.0M
2025-02-21 104.71 104.71 102.88 103.05 0.1M
2025-02-20 104.43 104.56 103.77 104.29 0.1M
2025-02-19 104.58 105.12 104.20 104.86 0.1M
2025-02-18 104.17 105.13 104.11 105.10 0.0M
2025-02-14 104.77 105.06 103.62 103.85 0.1M
2025-02-13 104.42 104.72 103.90 104.58 0.0M
2025-02-12 104.16 104.38 103.29 104.01 0.0M
2025-02-11 104.96 105.71 104.96 105.48 0.0M
2025-02-10 105.19 105.20 104.44 105.08 0.0M
2025-02-07 105.69 105.69 104.36 104.60 0.0M
2025-02-06 105.52 105.72 105.00 105.47 0.0M
2025-02-05 105.27 105.58 104.45 105.09 0.0M
2025-02-04 105.43 105.65 104.75 104.94 0.1M
2025-02-03 104.26 105.70 103.61 105.29 0.0M
2025-01-31 105.79 106.77 105.29 105.67 0.0M
2025-01-30 105.14 106.23 105.04 105.76 0.0M
2025-01-29 105.69 105.95 104.53 104.67 0.0M
2025-01-28 106.01 106.27 105.36 105.80 0.0M
2025-01-27 104.87 105.94 104.87 105.88 0.0M
2025-01-24 105.87 105.99 105.01 105.27 0.0M
2025-01-23 105.91 106.12 105.34 105.99 0.1M
2025-01-22 106.75 106.75 105.96 106.10 0.0M
2025-01-21 105.79 106.90 105.79 106.74 0.0M
2025-01-17 105.50 105.71 105.05 105.17 0.0M
2025-01-16 103.75 104.92 103.58 104.88 0.0M
2025-01-15 104.69 104.81 103.27 103.75 0.0M
2025-01-14 102.16 102.99 101.93 102.91 0.0M
2025-01-13 99.78 101.53 99.56 101.51 0.1M
2025-01-10 100.75 100.99 100.06 100.08 0.2M
2025-01-08 101.30 101.77 100.55 101.61 0.1M
2025-01-07 102.14 102.48 101.11 101.47 0.1M
2025-01-06 102.70 102.81 101.82 101.92 0.0M
2025-01-03 101.93 102.49 101.30 102.22 0.2M
2025-01-02 102.53 103.12 101.28 101.41 0.1M