First Trust Water ETF - Price History

Monthly price history for FIW (First Trust Water ETF)

DateAdjusted priceReal price
March 2024 102.10 USD 102.10 USD
February 2024 98.00 USD 98.00 USD
January 2024 91.77 USD 91.77 USD
December 2023 94.80 USD 94.80 USD
November 2023 87.86 USD 88.05 USD
October 2023 78.32 USD 78.49 USD
September 2023 82.57 USD 82.75 USD
August 2023 89.05 USD 89.40 USD
July 2023 90.99 USD 91.34 USD
June 2023 88.23 USD 88.57 USD
May 2023 81.05 USD 81.57 USD
April 2023 81.51 USD 82.03 USD
March 2023 83.10 USD 83.63 USD
February 2023 82.64 USD 83.26 USD
January 2023 84.26 USD 84.89 USD
December 2022 78.77 USD 79.36 USD
November 2022 82.67 USD 83.45 USD
October 2022 78.96 USD 79.71 USD
September 2022 71.13 USD 71.80 USD
August 2022 77.52 USD 78.37 USD
July 2022 80.37 USD 81.25 USD
June 2022 71.21 USD 71.99 USD
May 2022 75.74 USD 76.76 USD
April 2022 75.71 USD 76.73 USD
March 2022 83.17 USD 84.29 USD
February 2022 79.67 USD 80.83 USD
January 2022 81.88 USD 83.07 USD
December 2021 93.44 USD 94.80 USD
November 2021 88.35 USD 89.75 USD
October 2021 89.05 USD 90.46 USD
September 2021 83.82 USD 85.14 USD
August 2021 89.23 USD 90.73 USD
July 2021 86.06 USD 87.50 USD
June 2021 82.17 USD 83.55 USD
May 2021 81.53 USD 83.00 USD
April 2021 80.58 USD 82.03 USD
March 2021 76.81 USD 78.19 USD
February 2021 74.29 USD 75.69 USD
January 2021 70.37 USD 71.69 USD
December 2020 70.79 USD 72.12 USD
November 2020 67.81 USD 69.20 USD
October 2020 60.99 USD 62.24 USD
September 2020 59.22 USD 60.44 USD
August 2020 59.03 USD 60.34 USD
July 2020 57.50 USD 58.77 USD
June 2020 54.50 USD 55.71 USD
May 2020 54.31 USD 55.63 USD
April 2020 51.27 USD 52.52 USD
March 2020 46.61 USD 47.75 USD
February 2020 54.18 USD 55.59 USD
January 2020 58.99 USD 60.52 USD
December 2019 58.43 USD 59.95 USD
November 2019 56.58 USD 58.11 USD
October 2019 55.94 USD 57.45 USD
September 2019 54.63 USD 56.11 USD
August 2019 53.48 USD 54.98 USD
July 2019 53.56 USD 55.06 USD
June 2019 53.20 USD 54.69 USD
May 2019 48.49 USD 49.97 USD
April 2019 51.08 USD 52.64 USD
March 2019 49.58 USD 51.09 USD
February 2019 49.46 USD 51.06 USD
January 2019 46.79 USD 48.30 USD
December 2018 42.54 USD 43.91 USD
November 2018 46.42 USD 48.04 USD
October 2018 44.07 USD 45.60 USD
September 2018 49.16 USD 50.87 USD
August 2018 49.19 USD 50.97 USD
July 2018 48.57 USD 50.32 USD
June 2018 46.43 USD 48.11 USD
May 2018 46.35 USD 48.11 USD
April 2018 45.57 USD 47.30 USD
March 2018 46.00 USD 47.75 USD
February 2018 45.02 USD 46.79 USD
January 2018 47.07 USD 48.92 USD
December 2017 46.86 USD 48.70 USD
November 2017 47.28 USD 49.22 USD
October 2017 44.70 USD 46.54 USD
September 2017 43.53 USD 45.32 USD
August 2017 41.16 USD 42.91 USD
July 2017 41.80 USD 43.58 USD
June 2017 41.05 USD 42.80 USD
May 2017 40.51 USD 42.35 USD
April 2017 40.68 USD 42.52 USD
March 2017 39.86 USD 41.67 USD
February 2017 39.41 USD 41.49 USD
January 2017 38.75 USD 40.80 USD
December 2016 37.58 USD 39.57 USD
November 2016 37.95 USD 40.00 USD
October 2016 34.67 USD 36.54 USD
September 2016 35.86 USD 37.80 USD
August 2016 35.27 USD 37.22 USD
July 2016 34.80 USD 36.73 USD
June 2016 33.32 USD 35.16 USD
May 2016 33.20 USD 35.11 USD
April 2016 33.33 USD 35.24 USD
March 2016 31.30 USD 33.10 USD
February 2016 28.72 USD 30.41 USD
January 2016 27.34 USD 28.95 USD
December 2015 28.44 USD 30.11 USD
November 2015 29.49 USD 31.28 USD
October 2015 28.47 USD 30.20 USD
September 2015 26.01 USD 27.59 USD
August 2015 27.16 USD 28.87 USD
July 2015 28.46 USD 30.25 USD
June 2015 29.47 USD 31.32 USD
May 2015 30.01 USD 31.97 USD
April 2015 29.89 USD 31.84 USD
March 2015 29.68 USD 31.61 USD
February 2015 30.68 USD 32.73 USD
January 2015 29.27 USD 31.22 USD
December 2014 31.60 USD 33.71 USD
November 2014 31.52 USD 33.68 USD
October 2014 31.60 USD 33.76 USD
September 2014 29.72 USD 31.75 USD
August 2014 31.55 USD 33.77 USD
July 2014 29.91 USD 32.01 USD
June 2014 32.30 USD 34.57 USD
May 2014 31.38 USD 33.69 USD
April 2014 31.10 USD 33.38 USD
March 2014 32.08 USD 34.44 USD
February 2014 31.89 USD 34.27 USD
January 2014 30.05 USD 32.29 USD
December 2013 31.49 USD 33.84 USD
November 2013 30.47 USD 32.78 USD
October 2013 30.19 USD 32.48 USD
September 2013 29.24 USD 31.46 USD
August 2013 26.56 USD 28.61 USD
July 2013 27.36 USD 29.47 USD
June 2013 25.71 USD 27.70 USD
May 2013 26.64 USD 28.81 USD
April 2013 25.65 USD 27.74 USD
March 2013 26.64 USD 28.81 USD
February 2013 25.99 USD 28.13 USD
January 2013 25.44 USD 27.54 USD
December 2012 24.04 USD 26.02 USD
November 2012 23.13 USD 25.08 USD
October 2012 22.44 USD 24.34 USD
September 2012 22.56 USD 24.46 USD
August 2012 21.48 USD 23.32 USD
July 2012 21.04 USD 22.84 USD
June 2012 20.74 USD 22.52 USD
May 2012 19.97 USD 21.85 USD
April 2012 21.51 USD 23.53 USD
March 2012 21.92 USD 23.98 USD
February 2012 21.27 USD 23.27 USD
January 2012 20.43 USD 22.35 USD
December 2011 18.98 USD 20.77 USD
November 2011 19.20 USD 21.07 USD
October 2011 18.96 USD 20.81 USD
September 2011 17.03 USD 18.69 USD
August 2011 18.77 USD 20.60 USD
July 2011 19.98 USD 21.93 USD
June 2011 20.98 USD 23.02 USD
May 2011 21.26 USD 23.47 USD
April 2011 21.59 USD 23.83 USD
March 2011 21.37 USD 23.59 USD
February 2011 20.54 USD 22.67 USD
January 2011 20.15 USD 22.24 USD
December 2010 20.09 USD 22.17 USD
November 2010 18.51 USD 20.47 USD
October 2010 18.18 USD 20.11 USD
September 2010 17.29 USD 19.12 USD
August 2010 15.51 USD 17.16 USD
July 2010 16.80 USD 18.58 USD
June 2010 15.81 USD 17.49 USD
May 2010 16.78 USD 18.65 USD
April 2010 18.44 USD 20.50 USD
March 2010 17.91 USD 19.91 USD
February 2010 16.66 USD 18.52 USD
January 2010 15.82 USD 17.59 USD
December 2009 16.76 USD 18.63 USD
November 2009 15.80 USD 17.64 USD
October 2009 15.54 USD 17.34 USD
September 2009 16.37 USD 18.27 USD
August 2009 15.69 USD 17.51 USD
July 2009 15.37 USD 17.15 USD
June 2009 14.40 USD 16.07 USD
May 2009 13.96 USD 15.70 USD
April 2009 13.98 USD 15.73 USD
March 2009 12.16 USD 13.68 USD
February 2009 11.34 USD 12.75 USD
January 2009 12.62 USD 14.20 USD
December 2008 13.98 USD 15.73 USD
November 2008 12.99 USD 14.70 USD
October 2008 13.68 USD 15.48 USD
September 2008 17.60 USD 19.92 USD
August 2008 20.50 USD 23.20 USD
July 2008 20.20 USD 22.86 USD
June 2008 19.37 USD 21.92 USD
May 2008 21.02 USD 23.82 USD
April 2008 19.70 USD 22.32 USD
March 2008 18.34 USD 20.78 USD
February 2008 18.53 USD 21.00 USD
January 2008 17.93 USD 20.31 USD
December 2007 19.80 USD 22.43 USD
November 2007 19.56 USD 22.21 USD
October 2007 20.48 USD 23.25 USD
September 2007 20.02 USD 22.73 USD
August 2007 19.37 USD 21.99 USD
July 2007 18.53 USD 21.04 USD
June 2007 19.14 USD 21.73 USD
May 2007 18.52 USD 21.02 USD

FIW

Price: 102.10USD

52 week price:
76.88
102.10

Dividend Yield: 0.39%

5-year range yield:
0.24%
0.74%

Forward Dividend Yield: 0.78%

Payout Ratio: 26.09%

Payout Ratio Range:
26.09%
26.09%

Dividend Per Share: 0.81 USD

Earnings Per Share: 3.12 USD

P/E Ratio: 30.27

Exchange: PCX

Volume: 53900

Market Capitalization: 1.4 billion

Average Dividend Frequency: 3

Years Paying Dividends: 17

DGR3: 20.03%

DGR5: 16.93%

DGR10: 21.35%

Links: