First Trust Water ETF (NY: FIW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	103.10	103.10	101.35	101.50	58,804	-1.79(-1.73%)
Mar 10, 2025	103.02	104.80	102.73	103.29	50,435	-0.74(-0.71%)
Mar 07, 2025	102.64	104.17	102.00	104.03	51,129	+1.24(+1.21%)
Mar 06, 2025	102.31	103.07	102.11	102.79	31,982	-0.43(-0.42%)
Mar 05, 2025	102.05	103.49	102.03	103.22	40,865	+1.21(+1.19%)
Mar 04, 2025	102.55	103.22	101.52	102.01	58,247	-1.13(-1.10%)
Mar 03, 2025	104.27	104.83	102.77	103.14	36,762	-0.81(-0.78%)
Feb 28, 2025	103.63	104.00	102.67	103.95	32,465	+0.58(+0.56%)
Feb 27, 2025	104.23	104.26	103.33	103.37	49,176	-1.00(-0.96%)
Feb 26, 2025	104.60	105.27	104.25	104.37	75,273	-0.03(-0.03%)
Feb 25, 2025	103.40	104.77	103.40	104.40	49,878	+1.26(+1.22%)
Feb 24, 2025	103.51	103.70	102.71	103.14	34,611	+0.09(+0.09%)
Feb 21, 2025	104.71	104.71	102.88	103.05	52,739	-1.24(-1.19%)
Feb 20, 2025	104.43	104.56	103.77	104.29	115,370	-0.57(-0.54%)
Feb 19, 2025	104.58	105.12	104.20	104.86	62,245	-0.24(-0.23%)
Feb 18, 2025	104.17	105.13	104.11	105.10	37,758	+1.25(+1.20%)
Feb 14, 2025	104.77	105.06	103.62	103.85	51,374	-0.73(-0.70%)
Feb 13, 2025	104.42	104.72	103.90	104.58	40,248	+0.57(+0.55%)
Feb 12, 2025	104.16	104.38	103.29	104.01	39,760	-1.47(-1.39%)
Feb 11, 2025	104.96	105.71	104.96	105.48	39,768	+0.40(+0.38%)
Feb 10, 2025	105.19	105.19	104.44	105.08	44,056	+0.48(+0.46%)
Feb 07, 2025	105.69	105.69	104.36	104.60	29,275	-0.87(-0.82%)
Feb 06, 2025	105.52	105.72	105.00	105.47	38,701	+0.38(+0.36%)
Feb 05, 2025	105.27	105.58	104.45	105.09	28,152	+0.15(+0.14%)
Feb 04, 2025	105.43	105.65	104.75	104.94	102,611	-0.35(-0.33%)
Feb 03, 2025	104.26	105.70	103.61	105.29	45,290	-0.38(-0.36%)
Jan 31, 2025	105.79	106.77	105.29	105.67	44,812	-0.09(-0.09%)
Jan 30, 2025	105.14	106.23	105.04	105.76	29,850	+1.09(+1.04%)
Jan 29, 2025	105.69	105.95	104.53	104.67	28,994	-1.13(-1.07%)
Jan 28, 2025	106.01	106.27	105.36	105.80	39,965	-0.08(-0.08%)
Jan 27, 2025	104.87	105.94	104.87	105.88	39,652	+0.61(+0.58%)
Jan 24, 2025	105.87	105.99	105.01	105.27	30,584	-0.73(-0.69%)
Jan 23, 2025	105.91	106.12	105.33	105.99	60,113	-0.11(-0.10%)
Jan 22, 2025	106.75	106.75	105.96	106.10	35,884	-0.64(-0.60%)
Jan 21, 2025	105.79	106.90	105.79	106.74	32,547	+1.57(+1.49%)
Jan 17, 2025	105.50	105.71	105.05	105.17	35,954	+0.29(+0.28%)
Jan 16, 2025	103.75	104.92	103.58	104.88	23,462	+1.13(+1.09%)
Jan 15, 2025	104.69	104.81	103.27	103.75	28,827	+0.84(+0.81%)
Jan 14, 2025	102.16	102.99	101.93	102.91	25,064	+1.40(+1.38%)
Jan 13, 2025	99.78	101.53	99.56	101.51	58,316	+1.43(+1.43%)
Jan 10, 2025	100.75	100.99	100.06	100.08	161,448	-1.53(-1.51%)
Jan 08, 2025	101.30	101.77	100.55	101.61	78,092	+0.14(+0.14%)
Jan 07, 2025	102.14	102.48	101.11	101.47	50,998	-0.45(-0.44%)
Jan 06, 2025	102.70	102.81	101.81	101.92	40,659	-0.30(-0.29%)
Jan 03, 2025	101.93	102.49	101.30	102.22	150,665	+0.81(+0.80%)