Indicators

Water ETF FT (NY: FIW )

106.90 +0.25 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	98.16	98.19	97.50	97.86	43,848	+0.00(+0.00%)
Feb 28, 2024	97.41	98.20	97.41	97.86	31,698	+0.41(+0.42%)
Feb 27, 2024	97.45	97.66	97.18	97.45	36,449	+0.33(+0.34%)
Feb 26, 2024	97.14	97.31	96.77	97.12	32,681	+0.20(+0.21%)
Feb 23, 2024	96.84	97.11	96.61	96.92	28,434	+0.27(+0.28%)
Feb 22, 2024	96.59	96.72	96.02	96.65	49,801	+0.39(+0.40%)
Feb 21, 2024	96.03	96.26	95.66	96.26	29,407	+0.00(+0.00%)
Feb 20, 2024	96.02	96.35	95.81	96.26	39,409	-0.39(-0.40%)
Feb 16, 2024	96.55	97.44	96.42	96.65	33,445	-0.36(-0.37%)
Feb 15, 2024	96.30	97.08	96.17	97.01	41,101	+1.33(+1.39%)
Feb 14, 2024	94.99	95.69	94.72	95.68	70,227	+1.38(+1.46%)
Feb 13, 2024	95.09	95.20	93.63	94.31	66,207	-2.08(-2.16%)
Feb 12, 2024	96.03	96.57	95.62	96.38	56,846	+0.34(+0.35%)
Feb 09, 2024	95.42	96.12	95.27	96.04	54,275	+0.68(+0.71%)
Feb 08, 2024	94.84	95.36	94.56	95.36	29,945	+0.98(+1.04%)
Feb 07, 2024	94.06	94.92	94.04	94.39	37,592	+0.72(+0.77%)
Feb 06, 2024	92.70	93.71	92.57	93.67	31,387	+1.23(+1.33%)
Feb 05, 2024	92.64	92.78	92.02	92.44	28,324	-0.88(-0.94%)
Feb 02, 2024	92.94	93.77	92.36	93.32	44,049	-0.27(-0.29%)

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.