Scarica l'app Stockscreener
112.28
0.19%
0.21
Dopo l'orario di chiusura:
112.65
0.37
+0.33%
Storico Dei Prezzi Delle Azioni Di First Trust Water Etf (FIW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $112.7 | $111.9 | $0.8526 | 33,749.0 | +0.19% |
| 2025-11-25 | $112.4 | $110.0 | $2.35 | 30,584.0 | +2.14% |
| 2025-11-24 | $110.1 | $109.0 | $1.10 | 45,937.0 | +0.37% |
| 2025-11-21 | $109.9 | $106.9 | $2.97 | 90,202.0 | +2.45% |
| 2025-11-20 | $108.6 | $106.7 | $1.94 | 44,600.0 | -0.77% |
| 2025-11-19 | $108.1 | $107.2 | $0.8165 | 35,220.0 | -0.43% |
| 2025-11-18 | $108.5 | $107.8 | $0.7477 | 45,067.0 | -0.54% |
| 2025-11-17 | $110.4 | $108.4 | $1.94 | 38,560.0 | -1.73% |
| 2025-11-14 | $111.2 | $110.5 | $0.74 | 26,890.0 | -0.85% |
| 2025-11-13 | $112.9 | $111.5 | $1.47 | 20,931.0 | -0.85% |
| 2025-11-12 | $112.9 | $112.1 | $0.8058 | 62,178.0 | +0.43% |
| 2025-11-11 | $112.4 | $111.4 | $0.916 | 35,452.0 | +0.32% |
| 2025-11-10 | $112.1 | $110.9 | $1.24 | 57,093.0 | +0.14% |
| 2025-11-07 | $111.5 | $110.7 | $0.85 | 31,849.0 | -0.07% |
| 2025-11-06 | $113.1 | $111.3 | $1.80 | 101,078.0 | -1.24% |
| 2025-11-05 | $113.3 | $111.6 | $1.65 | 70,014.0 | +0.97% |
| 2025-11-04 | $112.0 | $110.8 | $1.14 | 37,236.0 | +0.41% |
| 2025-11-03 | $111.5 | $110.5 | $1.05 | 30,726.0 | +0.01% |
| 2025-10-31 | $111.5 | $110.6 | $0.94 | 38,644.0 | +0.16% |
| 2025-10-30 | $113.2 | $111.2 | $2.10 | 35,528.0 | -1.10% |
| 2025-10-29 | $113.9 | $111.9 | $1.93 | 46,239.0 | -1.09% |
| 2025-10-28 | $114.5 | $113.3 | $1.19 | 32,748.0 | -1.07% |
First Trust Water Etf Stock (FIW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Water Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FIW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Water Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Water Etf Storia dei prezzi delle azioni (FIW) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $113.3 | $106.7 | $6.61 | 871,115.0 | +0.85% |
| 2025-10 | $116.2 | $110.6 | $5.56 | 1,040,423.0 | -0.90% |
| 2025-09 | $115.6 | $109.5 | $6.07 | 743,543.0 | -1.22% |
| 2025-08 | $115.6 | $107.1 | $8.51 | 708,177.0 | +4.80% |
| 2025-07 | $111.7 | $106.3 | $5.34 | 732,329.0 | +0.51% |
| 2025-06 | $108.6 | $104.0 | $4.64 | 625,989.0 | +2.18% |
| 2025-05 | $107.4 | $101.0 | $6.42 | 961,241.0 | +4.42% |
| 2025-04 | $102.0 | $89.31 | $12.71 | 1,095,179.0 | +0.50% |
| 2025-03 | $104.8 | $98.87 | $5.96 | 842,725.0 | -3.12% |
| 2025-02 | $105.7 | $102.7 | $3.05 | 966,862.0 | -1.63% |
| 2025-01 | $106.9 | $99.56 | $7.34 | 1,074,300.0 | +3.55% |
First Trust Water Etf Storia dei prezzi delle azioni (FIW) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $110.9 | $101.2 | $9.71 | 1,206,247.0 | -7.36% |
| 2024-11 | $111.6 | $105.8 | $5.84 | 812,499.0 | +5.10% |
| 2024-10 | $110.5 | $104.9 | $5.56 | 765,757.0 | -3.98% |
| 2024-09 | $109.9 | $101.3 | $8.62 | 748,285.0 | +1.60% |
| 2024-08 | $108.7 | $101.1 | $7.63 | 898,411.0 | +0.51% |
| 2024-07 | $108.5 | $97.75 | $10.73 | 847,509.0 | +7.08% |
| 2024-06 | $103.3 | $99.34 | $3.98 | 641,444.0 | -2.82% |
| 2024-05 | $107.2 | $98.82 | $8.42 | 1,132,186.0 | +3.81% |
| 2024-04 | $102.4 | $96.29 | $6.07 | 762,352.0 | -2.94% |
| 2024-03 | $102.5 | $97.50 | $5.04 | 738,233.0 | +4.25% |
| 2024-02 | $98.28 | $92.00 | $6.28 | 869,867.0 | +6.72% |
| 2024-01 | $94.83 | $90.63 | $4.20 | 938,342.0 | -3.19% |
First Trust Water Etf Storia dei prezzi delle azioni (FIW) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $95.63 | $87.74 | $7.89 | 962,483.0 | +7.66% |
| 2023-11 | $88.07 | $77.91 | $10.16 | 1,050,039.0 | +12.18% |
| 2023-10 | $83.96 | $77.11 | $6.85 | 1,080,080.0 | -5.15% |
| 2023-09 | $90.23 | $82.23 | $8.00 | 931,846.0 | -7.44% |
| 2023-08 | $91.07 | $86.45 | $4.62 | 1,102,927.0 | -2.12% |
| 2023-07 | $91.98 | $86.15 | $5.83 | 1,007,892.0 | +3.13% |
| 2023-06 | $88.78 | $81.17 | $7.61 | 1,299,038.0 | +8.58% |
| 2023-05 | $84.69 | $81.05 | $3.64 | 1,104,246.0 | -0.56% |
| 2023-04 | $83.66 | $80.36 | $3.30 | 659,938.0 | -1.91% |
| 2023-03 | $84.60 | $78.18 | $6.42 | 888,911.0 | +0.44% |
| 2023-02 | $86.99 | $82.41 | $4.58 | 824,225.0 | -1.92% |
| 2023-01 | $84.90 | $78.65 | $6.24 | 876,380.0 | +6.97% |
0.64%
Capitalizzazione:
|
Volume (24 ore):