Indicators

Water ETF FT (NY: FIW )

102.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.42	68.58	67.54	67.75	28,738	-0.71(-1.04%)
Nov 27, 2020	68.38	68.57	68.15	68.47	9,600	+0.24(+0.36%)
Nov 25, 2020	68.84	68.84	67.97	68.22	40,139	-0.61(-0.89%)
Nov 24, 2020	68.37	69.01	68.10	68.83	32,201	+1.13(+1.67%)
Nov 23, 2020	67.63	67.93	67.41	67.70	84,894	+0.60(+0.89%)
Nov 20, 2020	66.75	67.21	66.70	67.10	25,125	+0.10(+0.14%)
Nov 19, 2020	66.79	67.01	66.35	67.01	79,524	+0.30(+0.45%)
Nov 18, 2020	68.08	68.59	66.70	66.70	41,255	-0.92(-1.36%)
Nov 17, 2020	67.56	67.84	66.82	67.62	83,311	-0.40(-0.60%)
Nov 16, 2020	67.75	68.11	67.42	68.03	33,941	+1.37(+2.06%)
Nov 13, 2020	66.17	66.80	66.17	66.66	28,700	+1.01(+1.55%)
Nov 12, 2020	66.60	66.60	65.17	65.64	28,886	-1.25(-1.87%)
Nov 11, 2020	67.39	67.39	66.24	66.89	78,784	-0.26(-0.39%)
Nov 10, 2020	66.35	67.27	66.21	67.16	58,662	+1.45(+2.21%)
Nov 09, 2020	67.92	68.57	65.71	65.71	28,400	+1.15(+1.77%)
Nov 06, 2020	64.45	64.88	64.39	64.56	38,811	+0.00(+0.00%)
Nov 05, 2020	64.05	65.11	64.05	64.56	25,567	+1.35(+2.14%)
Nov 04, 2020	63.97	64.27	62.95	63.21	70,276	-1.09(-1.69%)
Nov 03, 2020	63.64	64.63	63.64	64.30	133,393	+1.42(+2.26%)

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.