Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	114.34	115.65	114.34	115.39	75,641	+1.88(+1.66%)
Feb 05, 2026	113.59	114.34	113.44	113.51	31,964	-0.30(-0.26%)
Feb 04, 2026	112.94	114.18	112.87	113.81	101,768	+1.38(+1.23%)
Feb 03, 2026	112.83	114.28	111.99	112.43	51,864	-1.19(-1.05%)
Feb 02, 2026	112.59	113.67	112.37	113.62	70,683	+0.88(+0.78%)
Jan 30, 2026	112.74	113.10	111.77	112.74	42,800	-0.39(-0.34%)
Jan 29, 2026	113.27	113.58	111.89	113.13	66,187	+0.37(+0.33%)
Jan 28, 2026	113.87	113.87	112.27	112.76	51,317	-1.41(-1.24%)
Jan 27, 2026	114.76	114.80	113.87	114.17	33,638	-0.79(-0.69%)
Jan 26, 2026	115.00	115.28	114.75	114.96	31,135	+0.21(+0.18%)
Jan 23, 2026	115.55	115.70	114.29	114.75	51,103	-1.08(-0.94%)
Jan 22, 2026	115.83	116.30	115.37	115.83	60,588	+0.56(+0.49%)
Jan 21, 2026	113.76	115.82	113.72	115.27	61,467	+2.05(+1.81%)
Jan 20, 2026	114.37	114.63	113.16	113.22	81,674	-2.53(-2.19%)
Jan 16, 2026	115.83	115.98	115.37	115.75	48,123	-0.07(-0.06%)
Jan 15, 2026	114.79	115.94	114.73	115.82	54,803	+1.31(+1.14%)
Jan 14, 2026	113.66	114.61	113.58	114.51	123,801	+0.68(+0.60%)
Jan 13, 2026	114.15	114.31	113.36	113.83	35,965	-0.04(-0.04%)
Jan 12, 2026	113.57	114.17	113.30	113.87	42,847	+0.12(+0.11%)
Jan 09, 2026	112.91	113.87	112.74	113.75	56,105	+1.19(+1.06%)
Jan 08, 2026	110.58	112.71	110.15	112.56	54,039	+1.74(+1.57%)
Jan 07, 2026	112.20	112.20	110.74	110.82	57,626	-1.22(-1.09%)
Jan 06, 2026	110.44	112.25	110.14	112.04	46,717	+1.46(+1.32%)
Jan 05, 2026	109.41	111.08	109.25	110.58	53,298	+1.10(+1.01%)
Jan 02, 2026	108.98	109.62	108.30	109.48	107,784	+0.84(+0.77%)
Dec 31, 2025	109.95	109.95	108.64	108.64	33,847	-1.30(-1.18%)
Dec 30, 2025	110.58	110.58	109.94	109.94	59,352	-0.52(-0.47%)
Dec 29, 2025	110.66	110.89	110.25	110.46	23,841	-0.30(-0.27%)
Dec 26, 2025	110.73	110.87	110.41	110.76	17,458	-0.17(-0.15%)
Dec 24, 2025	110.57	110.94	110.54	110.93	14,649	+0.38(+0.34%)
Dec 23, 2025	110.57	110.66	110.22	110.55	26,582	-0.22(-0.20%)
Dec 22, 2025	109.97	110.92	109.91	110.77	34,856	+0.97(+0.88%)
Dec 19, 2025	109.91	110.09	109.61	109.80	34,372	-0.15(-0.14%)
Dec 18, 2025	109.98	110.89	109.75	109.95	29,848	+0.39(+0.36%)
Dec 17, 2025	109.62	110.70	109.33	109.56	49,764	-0.41(-0.37%)
Dec 16, 2025	110.58	111.04	109.50	109.97	44,024	-0.55(-0.50%)
Dec 15, 2025	111.00	111.00	109.83	110.52	46,587	+0.17(+0.15%)
Dec 12, 2025	111.51	111.51	110.06	110.35	59,541	-0.53(-0.47%)
Dec 11, 2025	110.00	111.06	110.00	110.88	37,602	+1.02(+0.93%)
Dec 10, 2025	108.40	110.17	108.40	109.86	39,625	+1.88(+1.74%)
Dec 09, 2025	109.38	109.73	107.97	107.98	34,124	-1.36(-1.24%)
Dec 08, 2025	110.59	110.62	109.31	109.34	49,796	-1.07(-0.97%)
Dec 05, 2025	111.20	111.20	110.30	110.40	31,951	-0.75(-0.67%)
Dec 04, 2025	111.62	111.77	110.97	111.15	30,977	-0.45(-0.41%)
Dec 03, 2025	111.41	111.83	111.41	111.61	32,332	+0.46(+0.42%)
Dec 02, 2025	111.44	111.56	111.08	111.14	25,922	+0.11(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

First Trust Water ETF (NY:FIW)

Historical Prices

Information