Indicators

Water ETF FT (NY: FIW )

99.91 +0.16 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	99.98	100.18	99.50	99.91	26,742	+0.16(+0.16%)
Apr 25, 2024	99.08	100.03	98.18	99.75	28,171	-0.09(-0.09%)
Apr 24, 2024	99.78	100.32	99.27	99.84	38,275	-0.23(-0.23%)
Apr 23, 2024	98.50	100.33	98.50	100.07	32,946	+1.82(+1.85%)
Apr 22, 2024	97.86	98.69	97.45	98.25	47,352	+0.80(+0.82%)
Apr 19, 2024	97.26	97.81	97.08	97.45	27,203	+0.14(+0.14%)
Apr 18, 2024	97.16	97.98	96.89	97.31	27,783	+0.70(+0.72%)
Apr 17, 2024	97.80	97.80	96.29	96.61	39,128	-0.89(-0.91%)
Apr 16, 2024	97.61	97.80	96.87	97.50	39,320	-0.38(-0.39%)
Apr 15, 2024	99.15	99.51	97.51	97.88	27,616	-0.51(-0.52%)
Apr 12, 2024	99.17	99.30	98.10	98.39	33,104	-1.21(-1.22%)
Apr 11, 2024	99.60	99.93	98.87	99.60	47,381	+0.10(+0.11%)
Apr 10, 2024	99.95	100.18	99.16	99.50	45,108	-2.07(-2.04%)
Apr 09, 2024	101.48	101.64	100.53	101.57	28,799	+0.39(+0.39%)
Apr 08, 2024	101.13	101.49	100.96	101.18	37,544	+0.14(+0.14%)
Apr 05, 2024	100.25	101.25	100.25	101.04	35,136	+0.74(+0.74%)
Apr 04, 2024	101.64	101.88	100.06	100.30	30,404	-0.56(-0.56%)
Apr 03, 2024	100.08	101.17	100.08	100.86	40,404	+0.41(+0.41%)
Apr 02, 2024	100.66	100.66	100.11	100.45	33,908	-0.85(-0.84%)

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.