Indicators

Water ETF FT (NY: FIW )

100.18 -0.67 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	53.89	54.46	53.17	54.14	130,405	-1.52(-2.73%)
Feb 27, 2020	57.02	57.85	55.65	55.66	103,963	-2.16(-3.74%)
Feb 26, 2020	58.46	59.12	57.82	57.82	47,066	-0.41(-0.70%)
Feb 25, 2020	60.33	60.33	58.10	58.23	158,872	-1.85(-3.08%)
Feb 24, 2020	60.33	60.56	59.93	60.08	56,957	-1.92(-3.09%)
Feb 21, 2020	61.92	62.07	61.56	62.00	31,625	-0.08(-0.13%)
Feb 20, 2020	62.25	62.28	61.50	62.08	17,593	-0.38(-0.61%)
Feb 19, 2020	62.41	62.63	62.35	62.46	58,332	+0.27(+0.44%)
Feb 18, 2020	62.35	62.41	61.98	62.18	52,528	-0.22(-0.36%)
Feb 14, 2020	62.27	62.41	62.12	62.41	19,612	+0.22(+0.35%)
Feb 13, 2020	62.09	62.32	61.75	62.19	34,918	+0.01(+0.01%)
Feb 12, 2020	61.91	62.18	61.70	62.18	46,452	+0.59(+0.96%)
Feb 11, 2020	61.40	62.01	61.40	61.59	39,159	+0.46(+0.75%)
Feb 10, 2020	60.51	61.13	60.51	61.13	25,009	+0.48(+0.79%)
Feb 07, 2020	61.09	61.09	60.60	60.65	42,304	-0.55(-0.89%)
Feb 06, 2020	61.31	61.31	60.93	61.20	32,522	+0.02(+0.03%)
Feb 05, 2020	60.97	61.25	60.70	61.18	104,519	+0.70(+1.16%)
Feb 04, 2020	60.28	60.67	60.25	60.48	31,469	+0.99(+1.67%)

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.