Indicators

Water ETF FT (NY: FIW )

106.92 +0.27 (+0.26%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	81.03	81.77	81.03	81.44	29,628	+0.26(+0.32%)
Apr 27, 2023	80.20	81.20	79.86	81.18	27,714	+1.24(+1.55%)
Apr 26, 2023	80.48	80.57	79.78	79.94	39,614	-0.95(-1.18%)
Apr 25, 2023	81.89	82.03	80.90	80.90	42,897	-1.60(-1.94%)
Apr 24, 2023	82.21	82.70	82.11	82.49	24,528	+0.24(+0.29%)
Apr 21, 2023	81.91	82.33	81.69	82.25	17,099	+0.48(+0.59%)
Apr 20, 2023	80.97	82.04	80.97	81.77	25,366	+0.21(+0.26%)
Apr 19, 2023	81.13	81.63	81.11	81.56	27,258	+0.17(+0.21%)
Apr 18, 2023	82.33	82.34	81.18	81.39	30,318	-0.75(-0.92%)
Apr 17, 2023	81.85	82.29	81.44	82.15	42,030	+0.25(+0.30%)
Apr 14, 2023	82.38	83.01	81.54	81.90	44,749	-0.82(-1.00%)
Apr 13, 2023	82.24	82.77	81.68	82.72	43,274	+0.61(+0.74%)
Apr 12, 2023	82.46	82.76	81.89	82.12	37,163	+0.28(+0.34%)
Apr 11, 2023	81.57	82.12	81.57	81.84	50,405	+0.54(+0.66%)
Apr 10, 2023	80.18	81.30	79.99	81.30	28,194	+0.76(+0.95%)
Apr 06, 2023	80.55	80.57	80.18	80.54	68,227	-0.07(-0.08%)
Apr 05, 2023	80.95	81.12	80.33	80.61	23,409	-0.62(-0.76%)
Apr 04, 2023	82.69	82.84	80.91	81.22	33,777	-1.48(-1.79%)

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.