NYSEArca - Delayed Quote
USD
First Trust Water ETF (FIW)
112.24
+0.12
(+0.11%)
At close: October 30 at 4:00:00 PM EDT
Trade FIW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
112.27
113.23
112.00
112.24
112.24
57,100
Oct 29, 2026
110.25
112.12
110.25
112.12
112.12
44,100
Oct 28, 2026
110.36
110.36
109.37
109.97
109.97
37,300
Oct 27, 2026
110.24
110.41
109.39
110.31
110.31
32,600
Oct 26, 2026
110.03
110.79
109.95
110.14
110.14
83,200
Oct 23, 2026
110.15
110.32
109.22
110.09
110.09
43,800
Oct 22, 2026
108.18
110.60
108.03
110.49
110.49
41,000
Oct 21, 2026
107.85
108.56
107.85
108.32
108.32
34,700
Oct 20, 2026
106.66
107.75
106.66
107.69
107.69
37,300
Oct 19, 2026
107.15
107.49
106.35
106.67
106.67
36,600
Oct 16, 2026
107.60
108.63
106.67
107.14
107.14
33,700
Oct 15, 2026
106.35
107.47
106.35
107.17
107.17
34,200
Oct 14, 2026
105.42
105.87
105.05
105.86
105.86
37,800
Oct 13, 2026
105.63
106.04
105.00
105.82
105.82
28,800
Oct 12, 2026
105.18
105.86
104.95
105.43
105.43
28,600
Oct 9, 2026
104.95
105.48
104.40
105.09
105.09
35,900
Oct 8, 2026
103.73
104.61
102.94
104.56
104.56
59,900
Oct 7, 2026
105.32
105.44
103.49
104.02
104.02
49,600
Oct 6, 2026
106.02
106.56
105.83
105.98
105.98
33,800
Oct 5, 2026
104.80
106.24
104.33
105.68
105.68
44,000
Oct 2, 2026
104.81
105.02
104.45
104.48
104.48
31,200
Oct 1, 2026
103.75
104.29
103.04
103.93
103.93
49,900
Sep 30, 2026
104.95
104.95
103.70
103.78
103.78
54,100
Sep 29, 2026
104.93
105.02
103.94
104.51
104.51
43,700
Sep 28, 2026
104.81
104.99
103.99
104.90
104.90
37,100
Sep 25, 2026
104.36
105.32
103.92
105.16
105.16
50,300
Sep 24, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
105.23
105.41
104.24
104.25
104.25
55,100
Sep 23, 2026
105.77
106.18
105.43
105.64
105.45
185,300
Sep 22, 2026
106.08
106.48
105.71
106.09
105.90
38,500
Sep 21, 2026
105.65
105.75
104.89
105.39
105.20
55,200
Sep 18, 2026
105.39
105.63
105.00
105.14
104.95
31,700
Sep 17, 2026
106.57
106.57
105.33
105.61
105.42
31,800
Sep 16, 2026
105.89
106.50
104.99
105.56
105.37
35,800
Sep 15, 2026
105.75
105.96
105.17
105.53
105.34
42,100
Sep 14, 2026
105.52
105.79
105.10
105.72
105.53
33,200
Sep 11, 2026
105.92
106.15
105.41
105.55
105.36
34,400
Sep 10, 2026
105.80
106.01
104.64
104.90
104.71
44,600
Sep 9, 2026
107.48
107.48
106.40
106.45
106.26
43,000
Sep 8, 2026
108.66
108.66
107.82
107.82
107.63
24,900
Sep 4, 2026
108.30
109.13
108.03
108.87
108.68
38,900
Sep 3, 2026
108.87
109.46
107.95
108.77
108.58
62,000
Sep 2, 2026
107.89
108.70
107.55
108.15
107.96
46,900
Sep 1, 2026
109.26
109.37
107.51
107.64
107.45
201,600
Aug 31, 2026
110.20
110.20
109.37
109.58
109.39
400,600
Aug 28, 2026
111.30
111.33
110.01
110.47
110.27
25,700
Aug 27, 2026
111.28
111.28
110.41
110.92
110.72
35,900
Aug 26, 2026
110.60
111.55
110.33
111.25
111.05
22,000
Aug 25, 2026
111.53
111.53
110.23
110.51
110.31
29,100
Aug 24, 2026
111.20
111.77
110.63
111.07
110.87
52,200
Aug 21, 2026
110.97
111.34
110.58
111.14
110.94
22,800
Aug 20, 2026
111.12
111.80
110.42
110.45
110.25
25,800
Aug 19, 2026
110.58
112.23
110.58
111.76
111.56
29,300
Aug 18, 2026
111.10
111.10
109.76
109.76
109.57
29,600
Aug 17, 2026
111.44
111.44
110.75
111.02
110.82
25,400
Aug 14, 2026
112.03
112.03
111.54
111.86
111.66
24,300
Aug 13, 2026
112.56
112.69
111.48
112.12
111.92
27,000
Aug 12, 2026
113.27
113.27
111.53
112.00
111.80
28,700
Aug 11, 2026
112.83
113.54
112.66
113.15
112.95
29,800
Aug 10, 2026
113.45
113.60
112.83
112.86
112.66
36,400
Aug 7, 2026
113.05
114.04
112.67
113.55
113.35
25,800
Aug 6, 2026
113.49
113.72
112.40
112.72
112.52
33,600
Aug 5, 2026
113.40
113.58
112.82
113.16
112.96
53,700
Aug 4, 2026
110.63
112.81
110.55
112.77
112.57
38,600
Aug 3, 2026
109.64
110.91
109.64
110.25
110.05
53,600
Jul 31, 2026
108.49
109.00
107.71
108.71
108.52
56,800
Jul 30, 2026
110.02
110.04
107.66
108.49
108.30
60,600
Jul 29, 2026
111.22
111.23
109.47
109.70
109.51
38,200
Jul 28, 2026
109.31
111.70
109.31
111.56
111.36
113,500
Jul 27, 2026
108.27
108.81
107.77
108.36
108.17
26,200
Jul 24, 2026
106.78
108.03
106.78
107.63
107.44
29,800
Jul 23, 2026
106.27
107.08
105.99
106.48
106.29
46,800
Jul 22, 2026
106.27
106.73
105.90
106.25
106.06
38,200
Jul 21, 2026
106.96
106.96
106.11
106.13
105.94
47,500
Jul 20, 2026
108.70
108.70
106.76
106.99
106.80
33,600
Jul 17, 2026
109.57
110.58
108.10
108.32
108.13
40,200
Jul 16, 2026
107.50
109.77
107.32
109.70
109.51
39,100
Jul 15, 2026
106.96
108.10
106.84
107.36
107.17
29,600
Jul 14, 2026
107.94
108.27
107.46
107.90
107.71
76,800
Jul 13, 2026
107.81
108.56
107.12
107.49
107.30
35,700
Jul 10, 2026
107.38
108.46
107.35
107.93
107.74
26,400
Jul 9, 2026
106.60
107.48
106.33
107.09
106.90
29,600
Jul 8, 2026
107.48
107.48
106.08
106.41
106.22
48,000
Jul 7, 2026
109.68
109.79
107.69
108.21
108.02
55,800
Jul 6, 2026
109.04
109.36
108.33
109.32
109.13
146,700
Jul 2, 2026
108.89
109.52
108.29
109.00
108.81
31,700
Jul 1, 2026
109.64
110.06
108.29
108.35
108.16
25,200
Jun 30, 2026
108.59
109.68
108.27
109.52
109.33
39,900
Jun 29, 2026
109.36
109.58
108.20
108.39
108.20
56,600
Jun 26, 2026
109.35
109.74
108.95
109.43
109.24
27,400
Jun 25, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
108.00
110.43
107.97
109.33
109.14
55,300
Jun 24, 2026
105.39
108.14
105.39
107.33
106.95
49,200
Jun 23, 2026
104.94
105.89
104.75
105.19
104.82
38,600
Jun 22, 2026
106.02
106.18
105.06
105.54
105.17
40,100
Jun 18, 2026
105.77
106.61
105.71
106.06
105.69
48,400
Jun 17, 2026
106.44
107.54
104.61
104.86
104.49
48,400
Jun 16, 2026
106.19
107.20
106.19
106.77
106.39
42,200
Jun 15, 2026
106.48
107.35
105.84
105.84
105.47
58,900
Jun 12, 2026
105.35
105.75
104.62
105.50
105.13
43,200
Jun 11, 2026
103.96
104.91
103.06
104.72
104.35
42,800
Jun 10, 2026
106.00
106.13
103.40
103.46
103.10
33,800
Jun 9, 2026
104.74
106.39
104.74
106.19
105.82
68,200
Jun 8, 2026
104.49
104.93
103.97
104.00
103.63
52,400
Jun 5, 2026
104.57
105.11
104.04
104.31
103.94
47,700
Jun 4, 2026
104.98
105.44
104.40
104.68
104.31
62,500
Jun 3, 2026
103.78
104.59
103.61
104.34
103.97
83,700
Jun 2, 2026
103.43
104.12
103.23
104.05
103.68
148,300
Jun 1, 2026
103.12
103.85
102.20
103.58
103.21
59,700
May 29, 2026
103.63
104.46
103.34
103.74
103.37
60,800
May 28, 2026
103.73
104.05
102.97
103.80
103.43
71,600
May 27, 2026
103.52
104.32
103.22
103.31
102.95
63,900
May 26, 2026
102.42
103.37
102.12
103.21
102.85
60,600
May 22, 2026
101.76
102.29
101.38
102.23
101.87
79,800
May 21, 2026
100.60
101.74
99.59
101.31
100.95
83,500
May 20, 2026
99.93
101.18
98.52
101.17
100.81
67,600
May 19, 2026
100.73
100.86
99.59
99.66
99.31
68,800
May 18, 2026
100.35
101.74
100.35
101.00
100.64
123,800
May 15, 2026
101.18
101.29
100.16
100.17
99.82
75,100
May 14, 2026
102.07
102.68
101.61
101.76
101.40
78,500
May 13, 2026
103.08
103.08
101.21
101.62
101.26
99,500
May 12, 2026
104.59
104.59
103.07
103.32
102.96
53,200
May 11, 2026
105.69
105.76
104.33
104.51
104.14
58,300
May 8, 2026
107.01
107.01
105.58
105.58
105.21
43,400
May 7, 2026
107.86
108.11
106.54
106.57
106.19
43,000
May 6, 2026
107.68
108.20
106.90
107.45
107.07
63,900
May 5, 2026
106.39
107.12
105.83
106.89
106.51
71,200
May 4, 2026
106.03
106.52
104.98
105.22
104.85
60,100
May 1, 2026
107.70
107.82
106.23
106.34
105.96
50,400
Apr 30, 2026
106.29
107.30
106.26
107.19
106.81
63,100
Apr 29, 2026
107.16
107.20
105.23
105.64
105.27
40,000
Apr 28, 2026
108.41
108.41
106.44
107.01
106.63
38,400
Apr 27, 2026
108.33
109.11
108.31
108.46
108.08
41,000
Apr 24, 2026
108.64
108.75
107.81
108.28
107.90
56,400
Apr 23, 2026
108.61
108.92
107.49
108.60
108.22
48,800
Apr 22, 2026
109.32
109.64
108.08
108.33
107.95
76,600
Apr 21, 2026
108.26
109.51
107.86
108.09
107.71
42,100
Apr 20, 2026
107.39
107.86
107.39
107.82
107.44
49,800
Apr 17, 2026
106.87
108.96
106.87
107.80
107.42
52,600
Apr 16, 2026
107.38
107.70
106.48
106.54
106.16
115,300
Apr 15, 2026
108.80
108.80
107.20
107.38
107.00
46,400
Apr 14, 2026
108.68
109.21
108.27
108.91
108.53
77,300
Apr 13, 2026
106.60
108.43
106.38
108.40
108.02
43,400
Apr 10, 2026
107.88
107.88
106.74
106.89
106.51
33,400
Apr 9, 2026
106.32
107.97
106.29
107.62
107.24
87,300
Apr 8, 2026
106.58
107.50
106.58
106.98
106.60
37,900
Apr 7, 2026
103.97
104.58
103.49
103.77
103.40
54,200
Apr 6, 2026
103.65
104.38
103.30
104.35
103.98
34,400
Apr 2, 2026
102.91
104.79
102.39
103.68
103.31
61,600
Apr 1, 2026
103.76
104.73
103.68
104.12
103.75
37,800
Mar 31, 2026
102.10
103.96
101.34
103.13
102.77
82,200
Mar 30, 2026
102.17
102.28
100.75
100.90
100.54
171,000
Mar 27, 2026
102.39
102.51
100.88
101.12
100.76
83,500
Mar 26, 2026
0.191
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
103.21
104.69
102.57
102.66
102.30
56,700
Mar 25, 2026
104.73
105.04
102.71
104.21
103.65
29,800
Mar 24, 2026
102.58
104.35
102.25
103.63
103.08
44,900
Mar 23, 2026
103.35
104.80
103.13
103.49
102.94
55,100
Mar 20, 2026
102.88
103.33
101.14
101.73
101.19
54,100
Mar 19, 2026
102.54
103.65
102.13
103.15
102.60
59,800
Mar 18, 2026
104.50
104.70
103.26
103.31
102.76
32,500
Mar 17, 2026
105.20
105.89
104.71
104.98
104.42
39,700
Mar 16, 2026
105.25
105.54
104.31
104.64
104.08
37,100
Mar 13, 2026
104.93
105.18
103.89
104.26
103.70
45,700
Mar 12, 2026
105.48
105.88
104.12
104.17
103.61
104,600
Mar 11, 2026
106.58
106.61
105.60
106.43
105.86
88,800
Mar 10, 2026
108.23
108.42
106.65
106.68
106.11
43,700
Mar 9, 2026
106.62
108.41
105.20
108.34
107.76
50,000
Mar 6, 2026
108.32
108.32
106.99
107.82
107.24
77,100
Mar 5, 2026
111.55
111.81
109.37
109.78
109.19
44,800
Mar 4, 2026
112.49
112.76
111.60
112.64
112.04
50,200
Mar 3, 2026
111.10
112.78
110.14
112.31
111.71
76,500
Mar 2, 2026
112.52
113.80
112.34
113.23
112.62
51,800
Feb 27, 2026
113.81
113.97
113.12
113.93
113.32
42,900
Feb 26, 2026
113.12
114.63
112.94
114.56
113.95
68,200
Feb 25, 2026
113.71
113.71
111.73
112.97
112.37
55,300
Feb 24, 2026
112.13
113.46
112.13
113.28
112.67
44,600
Feb 23, 2026
112.74
113.25
111.55
111.94
111.34
52,000
Feb 20, 2026
112.97
113.79
112.50
113.10
112.49
41,500
Feb 19, 2026
112.59
113.23
112.45
113.07
112.46
33,800
Feb 18, 2026
112.26
113.42
112.19
112.97
112.37
59,300
Feb 17, 2026
112.92
113.09
111.80
112.22
111.62
52,700
Feb 13, 2026
112.24
113.56
111.97
113.05
112.44
52,700
Feb 12, 2026
115.41
115.90
112.64
112.66
112.06
43,700
Feb 11, 2026
115.76
116.01
114.61
114.89
114.27
41,100
Feb 10, 2026
114.30
115.65
114.30
115.28
114.66
51,100
Feb 9, 2026
114.31
114.63
114.03
114.11
113.50
34,600
Feb 6, 2026
114.34
115.65
114.34
115.39
114.77
75,600
Feb 5, 2026
113.59
114.34
113.45
113.51
112.90
32,000
Feb 4, 2026
112.94
114.18
112.87
113.81
113.20
101,800
Feb 3, 2026
112.83
114.29
111.99
112.43
111.83
51,900
Feb 2, 2026
112.59
113.67
112.37
113.62
113.01
70,700
Jan 30, 2026
112.74
113.10
111.77
112.74
112.14
42,800
Jan 29, 2026
113.27
113.58
111.89
113.13
112.52
66,200
Jan 28, 2026
113.87
113.87
112.27
112.76
112.16
51,300
Jan 27, 2026
114.76
114.80
113.87
114.17
113.56
33,600
Jan 26, 2026
115.00
115.29
114.75
114.96
114.34
31,100
Jan 23, 2026
115.55
115.70
114.29
114.75
114.14
51,100
Jan 22, 2026
115.83
116.30
115.37
115.84
115.22
60,600
Jan 21, 2026
113.76
115.82
113.72
115.27
114.65
61,400
Jan 20, 2026
114.37
114.63
113.16
113.22
112.61
81,700
Jan 16, 2026
115.83
115.98
115.37
115.75
115.13
48,100
Jan 15, 2026
114.79
115.94
114.73
115.82
115.20
54,800
Jan 14, 2026
113.66
114.61
113.58
114.51
113.90
123,800
Jan 13, 2026
114.15
114.31
113.36
113.83
113.22
36,000
Jan 12, 2026
113.57
114.17
113.30
113.87
113.26
42,800
Jan 9, 2026
112.91
113.87
112.74
113.75
113.14
56,100
Jan 8, 2026
110.58
112.71
110.15
112.56
111.96
54,000
Jan 7, 2026
112.20
112.20
110.74
110.82
110.23
57,600
Jan 6, 2026
110.44
112.26
110.14
112.04
111.44
46,700
Jan 5, 2026
109.41
111.08
109.26
110.58
109.99
53,300
Jan 2, 2026
108.98
109.62
108.30
109.48
108.89
107,800
Dec 31, 2025
109.95
109.95
108.64
108.64
108.06
33,800
Dec 30, 2025
110.58
110.58
109.94
109.94
109.35
59,400
Dec 29, 2025
110.66
110.89
110.25
110.46
109.87
23,800
Dec 26, 2025
110.73
110.87
110.41
110.76
110.17
17,500
Dec 24, 2025
110.57
110.95
110.54
110.93
110.34
14,600
Dec 23, 2025
110.57
110.66
110.22
110.55
109.96
26,600
Dec 22, 2025
109.97
110.92
109.91
110.77
110.18
34,900
Dec 19, 2025
109.91
110.09
109.61
109.80
109.21
34,400
Dec 18, 2025
109.98
110.89
109.76
109.95
109.36
29,800
Dec 17, 2025
109.62
110.71
109.33
109.56
108.97
49,800
Dec 16, 2025
110.58
111.04
109.50
109.97
109.38
44,000
Dec 15, 2025
111.00
111.00
109.84
110.52
109.93
46,600
Dec 12, 2025
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
111.51
111.51
110.06
110.35
109.76
59,500
Dec 11, 2025
110.22
111.29
110.22
111.10
110.28
37,500
Dec 10, 2025
108.62
110.39
108.62
110.08
109.27
39,500
Dec 9, 2025
109.60
109.96
108.19
108.20
107.40
34,100
Dec 8, 2025
110.82
110.85
109.53
109.56
108.75
49,700
Dec 5, 2025
111.43
111.43
110.53
110.63
109.81
31,800
Dec 4, 2025
111.85
112.00
111.19
111.38
110.56
30,900
Dec 3, 2025
111.64
112.06
111.64
111.83
111.00
32,300
Dec 2, 2025
111.67
111.79
111.31
111.37
110.55
25,900
Dec 1, 2025
111.21
112.16
111.10
111.26
110.44
37,800
Nov 28, 2025
112.50
112.50
112.00
112.07
111.24
11,300
Nov 26, 2025
112.24
112.70
111.85
112.28
111.45
33,700
Nov 25, 2025
110.02
112.37
110.02
112.07
111.24
30,600
Nov 24, 2025
109.32
110.09
108.99
109.72
108.91
45,900
Nov 21, 2025
107.19
109.88
106.91
109.32
108.51
90,400
Nov 20, 2025
108.58
108.60
106.66
106.71
105.92
44,600
Nov 19, 2025
108.02
108.06
107.24
107.54
106.75
35,200
Nov 18, 2025
108.07
108.54
107.79
108.00
107.20
45,100
Nov 17, 2025
110.36
110.36
108.42
108.59
107.79
38,600
Nov 14, 2025
110.89
111.24
110.50
110.50
109.68
26,900
Nov 13, 2025
112.27
112.92
111.45
111.45
110.63
20,900
Nov 12, 2025
112.19
112.89
112.08
112.41
111.58
62,300
Nov 11, 2025
111.55
112.35
111.43
111.93
111.10
35,500
Nov 10, 2025
112.00
112.12
110.88
111.57
110.75
57,100
Nov 7, 2025
111.14
111.55
110.70
111.41
110.59
31,800
Nov 6, 2025
112.68
113.10
111.30
111.49
110.67
101,100
Nov 5, 2025
111.85
113.27
111.62
112.89
112.06
70,000
Nov 4, 2025
110.88
111.97
110.83
111.81
110.98
37,200
Nov 3, 2025
111.51
111.51
110.46
111.35
110.53
30,700
Oct 31, 2025
111.05
111.54
110.60
111.33
110.51
38,600
