MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIW — First Trust Water ETF
NYSE ArcaFirst Trust Water ETF
$104.48
+0.55(+0.53%)
- O
- 104.81
- H
- 105.02
- L
- 104.45
- V
- 31.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$104.48
Period Return+6.8%
Period High$116.30
Period Low$96.25
Avg Daily Volume47.5K
Total Trading Days365
FIW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $104.81 | $105.02 | $104.45 | $104.48 | +$0.55 | +0.53% | 31,145 | $104.67 | $104.45 $105.02 |
| Oct 1, 2026 | $103.75 | $104.29 | $103.04 | $103.93 | +$0.15 | +0.14% | 49,939 | $103.77 | $103.04 $104.29 |
| Sep 30, 2026 | $104.95 | $104.95 | $103.70 | $103.78 | $-0.73 | -0.70% | 54,060 | $104.33 | $103.70 $104.95 |
| Sep 29, 2026 | $104.93 | $105.02 | $103.94 | $104.51 | $-0.39 | -0.37% | 43,737 | $104.37 | $103.94 $105.02 |
| Sep 28, 2026 | $104.81 | $104.99 | $103.99 | $104.90 | $-0.26 | -0.25% | 37,063 | $104.64 | $103.99 $104.99 |
| Sep 25, 2026 | $104.36 | $105.32 | $103.92 | $105.16 | +$0.91 | +0.87% | 50,287 | $104.74 | $103.92 $105.32 |
| Sep 24, 2026 | $105.23 | $105.41 | $104.24 | $104.25 | $-1.39 | -1.32% | 55,078 | $104.68 | $104.24 $105.41 |
| Sep 23, 2026 | $105.77 | $106.18 | $105.43 | $105.64 | $-0.45 | -0.42% | 185,344 | $105.80 | $105.43 $106.18 |
| Sep 22, 2026 | $106.08 | $106.48 | $105.71 | $106.09 | +$0.70 | +0.66% | 38,548 | $106.11 | $105.71 $106.48 |
| Sep 21, 2026 | $105.65 | $105.75 | $104.89 | $105.39 | +$0.25 | +0.24% | 55,227 | $105.50 | $104.89 $105.75 |
| Sep 18, 2026 | $105.39 | $105.63 | $105.00 | $105.14 | $-0.47 | -0.45% | 31,742 | $105.19 | $105.00 $105.63 |
| Sep 17, 2026 | $106.57 | $106.57 | $105.33 | $105.61 | +$0.05 | +0.05% | 31,756 | $105.72 | $105.33 $106.57 |
| Sep 16, 2026 | $105.89 | $106.50 | $104.99 | $105.56 | +$0.03 | +0.03% | 35,777 | $105.95 | $104.99 $106.50 |
| Sep 15, 2026 | $105.75 | $105.96 | $105.17 | $105.53 | $-0.19 | -0.18% | 42,145 | $105.55 | $105.17 $105.96 |
| Sep 14, 2026 | $105.52 | $105.79 | $105.10 | $105.72 | +$0.17 | +0.16% | 33,242 | $105.54 | $105.10 $105.79 |
| Sep 11, 2026 | $105.92 | $106.15 | $105.41 | $105.55 | +$0.65 | +0.62% | 34,431 | $105.66 | $105.41 $106.15 |
| Sep 10, 2026 | $105.80 | $106.01 | $104.64 | $104.90 | $-1.55 | -1.46% | 44,582 | $105.25 | $104.64 $106.01 |
| Sep 9, 2026 | $107.48 | $107.48 | $106.40 | $106.45 | $-1.37 | -1.27% | 43,006 | $106.69 | $106.40 $107.48 |
| Sep 8, 2026 | $108.66 | $108.66 | $107.82 | $107.82 | $-1.05 | -0.96% | 24,867 | $108.17 | $107.82 $108.66 |
| Sep 4, 2026 | $108.30 | $109.13 | $108.03 | $108.87 | +$0.10 | +0.09% | 39,034 | $108.44 | $108.03 $109.13 |
| Sep 3, 2026 | $108.87 | $109.46 | $107.95 | $108.77 | +$0.62 | +0.57% | 61,966 | $108.75 | $107.95 $109.46 |
| Sep 2, 2026 | $107.89 | $108.70 | $107.55 | $108.15 | +$0.51 | +0.47% | 46,874 | $108.25 | $107.55 $108.70 |
| Sep 1, 2026 | $109.26 | $109.37 | $107.51 | $107.64 | $-1.94 | -1.77% | 201,625 | $107.97 | $107.51 $109.37 |
| Aug 31, 2026 | $110.20 | $110.20 | $109.37 | $109.58 | $-0.89 | -0.81% | 400,571 | $109.73 | $109.37 $110.20 |
| Aug 28, 2026 | $111.30 | $111.33 | $110.01 | $110.47 | $-0.45 | -0.41% | 25,656 | $110.43 | $110.01 $111.33 |
| Aug 27, 2026 | $111.28 | $111.28 | $110.41 | $110.92 | $-0.33 | -0.30% | 35,932 | $110.86 | $110.41 $111.28 |
| Aug 26, 2026 | $110.60 | $111.55 | $110.33 | $111.25 | +$0.74 | +0.67% | 22,097 | $111.13 | $110.33 $111.55 |
| Aug 25, 2026 | $111.53 | $111.53 | $110.23 | $110.51 | $-0.56 | -0.50% | 29,087 | $110.67 | $110.23 $111.53 |
| Aug 24, 2026 | $111.20 | $111.77 | $110.63 | $111.07 | $-0.07 | -0.06% | 52,168 | $111.00 | $110.63 $111.77 |
| Aug 21, 2026 | $110.97 | $111.34 | $110.58 | $111.14 | +$0.69 | +0.62% | 22,780 | $111.01 | $110.58 $111.34 |