Skip to main content

Water ETF FT (NY: FIW )

99.98 -0.36 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 100.71 100.97 99.34 99.98 30,913 -0.36(-0.36%)
Jun 27, 2024 100.02 100.49 99.92 100.34 72,859 +0.52(+0.52%)
Jun 26, 2024 99.59 100.00 99.41 99.82 43,821 -0.41(-0.41%)
Jun 25, 2024 101.38 101.38 99.93 100.24 29,858 -1.27(-1.26%)
Jun 24, 2024 100.93 102.16 100.93 101.51 48,097 +0.70(+0.69%)
Jun 21, 2024 100.89 100.89 100.28 100.81 32,047 +0.04(+0.04%)
Jun 20, 2024 101.49 101.51 100.59 100.77 34,159 -0.90(-0.88%)
Jun 18, 2024 101.03 101.84 100.99 101.67 27,959 +0.64(+0.63%)
Jun 17, 2024 100.31 101.24 100.08 101.03 24,113 +0.57(+0.57%)
Jun 14, 2024 101.00 101.00 99.67 100.46 27,260 -1.13(-1.11%)
Jun 13, 2024 101.89 101.89 100.65 101.59 23,501 -0.41(-0.40%)
Jun 12, 2024 101.89 102.68 101.86 102.00 28,210 +1.76(+1.75%)
Jun 11, 2024 100.10 100.29 99.41 100.24 23,402 -0.20(-0.20%)
Jun 10, 2024 99.76 100.44 99.32 100.44 28,063 +0.47(+0.47%)
Jun 07, 2024 100.16 100.59 99.88 99.97 30,202 -0.67(-0.66%)
Jun 06, 2024 101.70 101.70 100.49 100.64 29,068 -1.13(-1.11%)
Jun 05, 2024 101.04 101.77 100.32 101.77 36,011 +1.16(+1.15%)
Jun 04, 2024 101.14 101.19 100.36 100.61 35,406 -0.98(-0.96%)
Jun 03, 2024 102.89 103.12 101.02 101.59 37,680 -1.08(-1.05%)
May 31, 2024 101.83 102.67 101.43 102.67 24,153 +1.12(+1.10%)
May 30, 2024 100.80 101.73 100.57 101.55 37,170 +0.08(+0.08%)
May 29, 2024 102.22 102.22 101.39 101.47 33,283 -1.62(-1.57%)
May 28, 2024 105.18 105.18 102.91 103.09 125,239 -1.97(-1.87%)
May 24, 2024 104.90 105.24 104.50 105.05 48,663 +0.43(+0.41%)
May 23, 2024 106.28 106.49 104.44 104.62 39,746 -1.36(-1.28%)
May 22, 2024 106.48 106.98 105.79 105.98 54,671 -0.70(-0.66%)
May 21, 2024 106.36 106.69 106.07 106.69 60,727 +0.01(+0.01%)
May 20, 2024 106.51 106.89 106.48 106.68 39,552 +0.25(+0.23%)
May 17, 2024 106.32 106.43 106.02 106.43 29,435 +0.06(+0.06%)
May 16, 2024 106.77 106.90 106.24 106.37 24,345 -0.65(-0.61%)
May 15, 2024 106.39 107.02 106.39 107.02 83,090 +1.17(+1.11%)
May 14, 2024 105.46 105.85 105.45 105.85 39,353 +0.72(+0.68%)
May 13, 2024 106.07 106.07 105.08 105.13 31,675 -0.65(-0.61%)
May 10, 2024 105.37 105.83 105.20 105.78 36,186 +0.78(+0.74%)
May 09, 2024 104.28 105.11 104.25 105.00 38,261 +0.81(+0.78%)
May 08, 2024 103.64 104.22 103.47 104.19 46,119 +0.31(+0.30%)
May 07, 2024 103.68 104.25 103.62 103.89 45,674 +0.47(+0.45%)
May 06, 2024 102.73 103.49 102.68 103.42 101,062 +1.21(+1.18%)
May 03, 2024 102.29 102.54 101.81 102.21 58,722 +1.04(+1.03%)
May 02, 2024 100.07 101.18 99.63 101.17 53,098 +1.90(+1.91%)
May 01, 2024 98.72 100.48 98.62 99.28 84,501 +0.38(+0.38%)
Apr 30, 2024 99.76 100.37 98.83 98.90 29,693 -1.35(-1.34%)
Apr 29, 2024 99.85 100.24 99.76 100.24 32,658 +0.54(+0.54%)
Apr 26, 2024 99.77 99.97 99.30 99.70 26,797 +0.16(+0.16%)
Apr 25, 2024 98.88 99.82 97.98 99.54 28,229 -0.09(-0.09%)
Apr 24, 2024 99.57 100.11 99.07 99.63 38,353 -0.23(-0.23%)
Apr 23, 2024 98.30 100.12 98.30 99.86 33,013 +1.82(+1.85%)
Apr 22, 2024 97.66 98.49 97.25 98.05 47,449 +0.80(+0.82%)
Apr 19, 2024 97.06 97.61 96.88 97.25 27,259 +0.14(+0.14%)
Apr 18, 2024 96.96 97.78 96.69 97.11 27,840 +0.70(+0.72%)
Apr 17, 2024 97.60 97.60 96.09 96.41 39,208 -0.89(-0.91%)
Apr 16, 2024 97.41 97.60 96.67 97.30 39,401 -0.38(-0.39%)
Apr 15, 2024 98.95 99.31 97.31 97.68 27,672 -0.51(-0.52%)
Apr 12, 2024 98.97 99.10 97.90 98.19 33,172 -1.21(-1.22%)
Apr 11, 2024 99.39 99.72 98.67 99.40 47,478 +0.10(+0.11%)
Apr 10, 2024 99.74 99.97 98.96 99.30 45,201 -2.07(-2.04%)
Apr 09, 2024 101.27 101.43 100.32 101.36 28,858 +0.39(+0.39%)
Apr 08, 2024 100.92 101.28 100.75 100.97 37,621 +0.14(+0.14%)
Apr 05, 2024 100.04 101.04 100.04 100.83 35,208 +0.74(+0.74%)
Apr 04, 2024 101.43 101.67 99.85 100.09 30,466 -0.56(-0.55%)
Apr 03, 2024 99.87 100.97 99.87 100.65 40,487 +0.41(+0.41%)
Apr 02, 2024 100.45 100.45 99.90 100.24 33,977 -0.85(-0.84%)
Apr 01, 2024 102.15 102.15 100.87 101.09 34,665 -0.80(-0.78%)
Mar 28, 2024 101.81 102.34 101.77 101.89 28,211 +0.10(+0.10%)
Mar 27, 2024 100.67 101.79 100.67 101.79 36,268 +1.57(+1.56%)
Mar 26, 2024 100.56 100.56 100.22 100.22 39,870 -0.15(-0.15%)
Mar 25, 2024 101.18 101.48 100.34 100.37 43,188 -0.83(-0.82%)
Mar 22, 2024 101.66 101.75 101.02 101.20 28,857 -0.46(-0.45%)
Mar 21, 2024 100.64 101.83 100.64 101.66 43,431 +1.27(+1.26%)
Mar 20, 2024 99.32 100.56 99.11 100.39 38,032 +1.04(+1.04%)
Mar 19, 2024 98.16 99.39 98.16 99.36 24,206 +1.16(+1.18%)
Mar 18, 2024 98.79 99.02 98.20 98.20 42,374 -0.39(-0.39%)
Mar 15, 2024 98.05 98.81 98.05 98.59 35,508 +0.26(+0.26%)
Mar 14, 2024 99.13 99.22 97.75 98.33 31,774 -0.81(-0.81%)
Mar 13, 2024 99.08 99.47 98.92 99.14 47,599 +0.12(+0.12%)
Mar 12, 2024 98.89 99.16 98.35 99.02 28,105 +0.21(+0.21%)
Mar 11, 2024 98.89 98.89 98.23 98.81 25,784 -0.31(-0.31%)
Mar 08, 2024 99.79 100.20 99.10 99.12 28,620 -0.42(-0.42%)
Mar 07, 2024 98.64 99.54 98.64 99.54 36,951 +1.26(+1.28%)
Mar 06, 2024 98.08 98.79 98.06 98.28 49,846 +0.78(+0.80%)
Mar 05, 2024 98.58 98.82 97.27 97.50 28,881 -1.47(-1.48%)
Mar 04, 2024 98.42 99.28 98.08 98.97 45,567 +0.57(+0.58%)
Mar 01, 2024 97.69 98.47 97.23 98.40 58,535 +0.74(+0.76%)
Feb 29, 2024 97.96 97.99 97.30 97.66 43,939 +0.00(+0.00%)
Feb 28, 2024 97.21 98.00 97.21 97.66 31,763 +0.41(+0.42%)
Feb 27, 2024 97.25 97.46 96.98 97.25 36,525 +0.33(+0.34%)
Feb 26, 2024 96.94 97.11 96.57 96.92 32,749 +0.20(+0.21%)
Feb 23, 2024 96.64 96.91 96.41 96.72 28,493 +0.27(+0.28%)
Feb 22, 2024 96.39 96.52 95.83 96.45 49,904 +0.39(+0.40%)
Feb 21, 2024 95.84 96.07 95.47 96.07 29,467 +0.00(+0.00%)
Feb 20, 2024 95.83 96.16 95.62 96.07 39,490 -0.39(-0.40%)
Feb 16, 2024 96.35 97.24 96.23 96.45 33,514 -0.36(-0.37%)
Feb 15, 2024 96.11 96.88 95.98 96.81 41,186 +1.33(+1.39%)
Feb 14, 2024 94.80 95.50 94.53 95.49 70,372 +1.38(+1.46%)
Feb 13, 2024 94.90 95.00 93.43 94.11 66,343 -2.07(-2.16%)
Feb 12, 2024 95.84 96.37 95.43 96.19 56,963 +0.34(+0.35%)
Feb 09, 2024 95.23 95.93 95.08 95.85 54,387 +0.68(+0.71%)
Feb 08, 2024 94.65 95.17 94.36 95.17 30,007 +0.98(+1.04%)
Feb 07, 2024 93.86 94.73 93.85 94.19 37,670 +0.72(+0.77%)
Feb 06, 2024 92.51 93.51 92.38 93.47 31,452 +1.23(+1.33%)
Feb 05, 2024 92.45 92.59 91.83 92.25 28,382 -0.88(-0.94%)
Feb 02, 2024 92.75 93.57 92.17 93.12 44,140 -0.27(-0.29%)
Feb 01, 2024 92.05 93.39 91.74 93.39 86,295 +1.88(+2.06%)
Jan 31, 2024 93.14 93.15 91.47 91.51 58,392 -1.70(-1.82%)
Jan 30, 2024 92.82 93.30 92.59 93.20 27,740 +0.05(+0.05%)
Jan 29, 2024 91.99 93.15 91.79 93.15 35,655 +1.15(+1.25%)
Jan 26, 2024 92.51 92.71 91.96 92.01 23,730 -0.01(-0.01%)
Jan 25, 2024 91.90 92.19 91.49 92.02 76,731 +0.92(+1.01%)
Jan 24, 2024 93.32 93.32 91.03 91.10 30,394 -1.60(-1.72%)
Jan 23, 2024 93.25 93.42 92.34 92.70 86,130 -0.34(-0.36%)
Jan 22, 2024 92.29 93.23 92.29 93.03 67,654 +0.95(+1.03%)
Jan 19, 2024 91.69 92.14 91.02 92.09 41,963 +0.52(+0.57%)
Jan 18, 2024 90.90 91.62 90.82 91.57 25,985 +0.78(+0.86%)
Jan 17, 2024 90.99 91.34 90.37 90.79 32,540 -0.87(-0.95%)
Jan 16, 2024 91.77 92.18 91.46 91.66 29,494 -0.61(-0.66%)
Jan 12, 2024 92.79 93.01 92.06 92.27 65,536 +0.08(+0.09%)
Jan 11, 2024 92.38 92.44 91.22 92.19 26,508 -0.26(-0.28%)
Jan 10, 2024 91.92 92.55 91.60 92.45 46,606 +0.63(+0.68%)
Jan 09, 2024 91.63 92.26 91.45 91.82 46,030 -0.45(-0.49%)
Jan 08, 2024 91.30 92.35 91.23 92.27 45,248 +0.94(+1.03%)
Jan 05, 2024 91.32 92.09 91.04 91.33 43,072 -0.21(-0.23%)
Jan 04, 2024 91.63 92.09 91.53 91.54 29,829 -0.17(-0.19%)
Jan 03, 2024 93.40 93.40 91.70 91.71 45,026 -2.10(-2.24%)
Jan 02, 2024 93.92 94.56 93.52 93.81 56,791 -0.72(-0.76%)
Dec 29, 2023 94.95 95.12 94.35 94.53 26,519 -0.57(-0.60%)
Dec 28, 2023 94.99 95.36 94.86 95.10 32,032 +0.02(+0.02%)
Dec 27, 2023 94.98 95.36 94.88 95.08 25,851 +0.13(+0.14%)
Dec 26, 2023 94.38 95.17 94.38 94.95 39,071 +0.58(+0.61%)
Dec 22, 2023 94.28 94.69 94.04 94.37 30,028 +0.51(+0.55%)
Dec 21, 2023 93.41 93.99 93.23 93.86 56,491 +1.11(+1.20%)
Dec 20, 2023 93.63 94.61 92.74 92.74 56,601 -1.24(-1.32%)
Dec 19, 2023 93.17 93.99 93.17 93.99 37,557 +1.20(+1.29%)
Dec 18, 2023 92.86 92.92 92.36 92.79 31,084 +0.04(+0.05%)
Dec 15, 2023 93.72 93.72 92.48 92.74 40,028 -0.98(-1.05%)
Dec 14, 2023 93.10 94.23 93.10 93.73 61,826 +1.27(+1.38%)
Dec 13, 2023 90.60 92.46 90.11 92.46 86,187 +2.07(+2.29%)
Dec 12, 2023 90.32 90.71 90.05 90.39 40,374 +0.11(+0.12%)
Dec 11, 2023 89.69 90.28 89.69 90.28 31,008 +0.54(+0.60%)
Dec 08, 2023 89.44 90.23 89.43 89.74 36,840 +0.10(+0.11%)
Dec 07, 2023 89.35 89.77 88.96 89.64 50,640 +0.27(+0.30%)
Dec 06, 2023 89.47 90.11 89.37 89.37 41,809 +0.43(+0.48%)
Dec 05, 2023 89.26 89.26 88.67 88.94 160,918 -0.54(-0.60%)
Dec 04, 2023 88.63 89.51 88.63 89.48 41,722 +0.54(+0.60%)
Dec 01, 2023 87.43 88.97 87.30 88.94 40,427 +1.33(+1.52%)
Nov 30, 2023 86.87 87.63 86.41 87.61 28,736 +0.88(+1.01%)
Nov 29, 2023 86.81 87.26 86.63 86.73 43,028 +0.38(+0.44%)
Nov 28, 2023 86.99 87.21 86.28 86.36 30,460 -0.72(-0.82%)
Nov 27, 2023 86.90 87.25 86.69 87.07 33,858 -0.09(-0.10%)
Nov 24, 2023 86.66 87.16 86.64 87.16 20,384 +0.57(+0.65%)
Nov 22, 2023 86.44 86.86 86.27 86.59 41,105 +0.55(+0.64%)
Nov 21, 2023 85.65 86.23 85.63 86.05 38,173 +0.48(+0.56%)
Nov 20, 2023 85.76 85.81 85.25 85.57 39,630 -0.21(-0.24%)
Nov 17, 2023 85.85 85.94 85.48 85.78 62,865 +0.21(+0.24%)
Nov 16, 2023 85.59 86.05 85.38 85.57 41,557 +0.04(+0.05%)
Nov 15, 2023 85.51 86.38 85.35 85.53 52,540 +0.10(+0.12%)
Nov 14, 2023 83.50 85.49 83.50 85.43 91,303 +3.42(+4.17%)
Nov 13, 2023 81.81 82.26 81.81 82.01 110,528 +0.01(+0.01%)
Nov 10, 2023 81.38 82.04 80.98 82.00 26,624 +0.99(+1.23%)
Nov 09, 2023 81.82 81.82 80.92 81.00 34,185 -0.36(-0.44%)
Nov 08, 2023 81.61 81.77 80.95 81.36 44,172 -0.18(-0.22%)
Nov 07, 2023 81.29 81.83 81.29 81.54 64,180 -0.21(-0.26%)
Nov 06, 2023 82.46 82.46 81.56 81.75 46,282 -0.73(-0.88%)
Nov 03, 2023 81.36 83.04 81.36 82.48 95,935 +1.86(+2.31%)
Nov 02, 2023 79.26 80.68 79.26 80.61 62,694 +2.02(+2.57%)
Nov 01, 2023 78.00 78.64 77.52 78.60 47,118 +0.50(+0.64%)
Oct 31, 2023 77.34 78.29 77.34 78.10 35,081 +0.80(+1.03%)
Oct 30, 2023 77.17 77.72 76.72 77.30 33,536 +0.39(+0.50%)
Oct 27, 2023 78.00 78.00 76.74 76.91 47,947 -0.91(-1.17%)
Oct 26, 2023 77.56 78.37 77.56 77.82 45,797 +0.28(+0.36%)
Oct 25, 2023 78.09 78.10 77.05 77.54 50,482 -1.08(-1.38%)
Oct 24, 2023 78.83 79.13 78.48 78.62 75,610 -0.06(-0.08%)
Oct 23, 2023 78.80 79.67 78.66 78.68 54,605 -0.35(-0.44%)
Oct 20, 2023 79.60 79.88 78.99 79.03 36,729 -0.70(-0.87%)
Oct 19, 2023 79.88 81.00 79.49 79.73 56,369 -0.17(-0.21%)
Oct 18, 2023 82.13 82.13 79.87 79.90 52,828 -2.83(-3.42%)
Oct 17, 2023 81.55 83.12 81.55 82.72 52,031 +0.59(+0.71%)
Oct 16, 2023 81.51 82.24 81.27 82.14 48,915 +1.05(+1.30%)
Oct 13, 2023 82.21 82.21 80.86 81.08 26,689 -0.81(-0.98%)
Oct 12, 2023 83.53 83.53 81.61 81.89 32,650 -1.58(-1.90%)
Oct 11, 2023 83.02 83.54 82.96 83.47 41,660 +0.59(+0.71%)
Oct 10, 2023 82.41 83.43 82.41 82.88 40,392 +0.61(+0.74%)
Oct 09, 2023 81.25 82.28 81.19 82.28 62,280 +0.58(+0.71%)
Oct 06, 2023 80.52 82.04 80.27 81.70 68,800 +0.67(+0.82%)
Oct 05, 2023 81.29 81.29 80.67 81.03 59,555 -0.32(-0.39%)
Oct 04, 2023 80.41 81.39 79.99 81.35 52,098 +1.08(+1.35%)
Oct 03, 2023 80.65 81.06 80.02 80.27 61,351 -0.84(-1.03%)
Oct 02, 2023 82.03 82.04 80.69 81.10 50,094 -1.23(-1.50%)
Sep 29, 2023 83.20 83.20 82.04 82.34 29,471 -0.33(-0.40%)
Sep 28, 2023 82.43 83.23 82.26 82.66 52,992 +0.37(+0.45%)
Sep 27, 2023 82.26 82.63 81.82 82.30 117,755 +0.33(+0.40%)
Sep 26, 2023 82.79 82.94 81.97 81.97 61,621 -0.99(-1.20%)
Sep 25, 2023 82.30 83.00 82.79 82.96 41,711 +0.22(+0.26%)
Sep 22, 2023 82.86 83.18 82.62 82.74 44,171 +0.05(+0.07%)
Sep 21, 2023 83.72 83.72 82.69 82.69 39,647 -1.59(-1.89%)
Sep 20, 2023 85.06 85.36 84.23 84.28 32,053 -0.50(-0.59%)
Sep 19, 2023 84.97 85.21 84.31 84.78 56,113 -0.30(-0.35%)
Sep 18, 2023 85.03 85.62 84.98 85.07 45,663 -0.09(-0.10%)
Sep 15, 2023 85.58 85.65 84.96 85.16 29,355 -0.80(-0.94%)
Sep 14, 2023 85.43 86.02 85.40 85.97 41,086 +1.04(+1.23%)
Sep 13, 2023 85.24 85.34 84.69 84.93 63,368 -0.31(-0.36%)
Sep 12, 2023 85.80 85.80 85.11 85.23 33,476 -0.50(-0.58%)
Sep 11, 2023 85.69 85.97 85.47 85.73 26,844 +0.35(+0.41%)
Sep 08, 2023 86.11 86.11 85.27 85.38 38,861 -0.70(-0.81%)
Sep 07, 2023 86.47 86.79 85.85 86.08 38,279 -0.66(-0.76%)
Sep 06, 2023 87.10 87.24 86.42 86.73 45,035 -0.39(-0.44%)
Sep 05, 2023 88.75 88.75 86.99 87.12 71,648 -1.89(-2.12%)
Sep 01, 2023 89.30 89.62 88.89 89.01 28,531 +0.21(+0.23%)
Aug 31, 2023 89.16 89.42 88.79 88.80 40,762 -0.33(-0.37%)
Aug 30, 2023 89.08 89.55 88.98 89.13 33,881 +0.17(+0.19%)
Aug 29, 2023 87.88 88.96 87.76 88.96 102,898 +0.99(+1.13%)
Aug 28, 2023 87.66 88.24 87.66 87.96 28,605 +0.62(+0.70%)
Aug 25, 2023 86.76 87.74 86.54 87.35 48,666 +0.72(+0.83%)
Aug 24, 2023 87.63 88.14 86.63 86.63 44,350 -1.05(-1.20%)
Aug 23, 2023 87.20 87.78 87.10 87.69 41,232 +0.86(+1.00%)
Aug 22, 2023 86.87 86.91 86.56 86.82 28,914 +0.28(+0.32%)
Aug 21, 2023 86.66 86.82 85.87 86.54 33,493 -0.24(-0.27%)
Aug 18, 2023 86.27 86.92 86.03 86.78 75,401 +0.13(+0.15%)
Aug 17, 2023 88.12 88.12 86.65 86.65 30,016 -1.31(-1.49%)
Aug 16, 2023 88.33 88.65 87.93 87.96 47,667 -0.36(-0.40%)
Aug 15, 2023 88.81 88.81 88.25 88.32 54,986 -0.80(-0.90%)
Aug 14, 2023 88.76 89.19 88.59 89.13 35,225 +0.19(+0.21%)
Aug 11, 2023 88.42 89.10 88.42 88.94 25,262 +0.31(+0.35%)
Aug 10, 2023 89.06 89.41 88.36 88.63 65,675 -0.17(-0.19%)
Aug 09, 2023 89.18 89.30 88.45 88.80 41,819 -0.37(-0.41%)
Aug 08, 2023 88.83 89.27 88.20 89.17 26,357 -0.38(-0.42%)
Aug 07, 2023 89.12 89.75 89.12 89.54 68,744 +0.64(+0.72%)
Aug 04, 2023 88.98 89.73 88.51 88.91 73,182 -0.05(-0.06%)
Aug 03, 2023 89.49 89.49 88.59 88.96 31,951 -0.98(-1.09%)
Aug 02, 2023 89.67 90.26 89.55 89.94 80,400 -0.11(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.