NYSE Arca · FIW · ETF
First Trust Water ETF (FIW) ETF price history
Every NYSE Arca trading session of First Trust Water ETF from May 11, 2007 to Sep 29, 2026: 4,877 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIW adjusted close, 2007 to 2026
- $115.42
- All time high, 2026
- $115.88
- 52 week high, $98.35 low
- 4,877
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FIW key facts
- First Trust Water ETF (FIW) closed at $104.51 on Sep 29, 2026 on NYSE Arca.
- FIW's all time high close is $115.42, set on Jan 22, 2026; its all time low close is $9.93 on Mar 9, 2009.
- FIW's 52 week range is $98.35 to $115.88.
- FIW returned -5.4% over the year to Sep 29, 2026 and +24.5% over five years.
- Over ten years FIW returned +200%, +11.6% a year compounded.
- FIW's deepest drawdown was -52.8% from Jun 5, 2008 to Mar 9, 2009.
- DataCedar holds 4,877 daily sessions of FIW history from May 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIW price chart, 2007 to 2026
FIW returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -3.6% |
| 6 months | +3.5% |
| Year to date | -4.6% |
| 1 year | -5.4% |
| 3 years | +28.8% |
| 5 years | +24.5% |
| 10 years | +199.8% |
| Since May 11, 2007 | +498.3% |
| Compound annual growth, 19.4 years | +9.7% |
FIW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $115.42 on Jan 22, 2026
- All time low close
- $9.93 on Mar 9, 2009
- 52 week high
- $115.88 on Jan 22, 2026
- 52 week low
- $98.35 on May 20, 2026
- Deepest drawdown
- -52.8% from Jun 5, 2008 to Mar 9, 2009, recovered Apr 1, 2011
- Best single session
- +10.0% on Oct 13, 2008
- Worst single session
- -11.6% on Oct 15, 2008
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 6.0×
- Best calendar year
- 2019, +37%
- Worst calendar year
- 2008, -29%
FIW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 11, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $108.59 | $115.88 | $98.35 | $104.51 | -3.5% | 10.5M | 186 |
| 2025 | $101.46 | $115.51 | $88.48 | $108.25 | +7.2% | 10.5M | 250 |
| 2024 | $92.58 | $110.20 | $89.08 | $100.98 | +8.4% | 10.4M | 252 |
| 2023 | $77.77 | $93.99 | $75.62 | $93.17 | +20.3% | 11.8M | 250 |
| 2022 | $92.08 | $92.08 | $65.43 | $77.42 | -15.7% | 17.1M | 251 |
| 2021 | $69.95 | $92.86 | $67.87 | $91.84 | +32.0% | 18.1M | 252 |
| 2020 | $57.65 | $69.75 | $37.93 | $69.58 | +21.2% | 9.9M | 253 |
| 2019 | $41.20 | $57.84 | $40.82 | $57.43 | +37.4% | 7.6M | 252 |
| 2018 | $46.23 | $49.11 | $39.23 | $41.81 | -9.2% | 7.3M | 251 |
| 2017 | $37.25 | $46.51 | $36.90 | $46.06 | +24.7% | 6.2M | 251 |
| 2016 | $27.69 | $38.79 | $24.57 | $36.94 | +32.2% | 7.7M | 252 |
| 2015 | $31.21 | $31.21 | $23.00 | $27.95 | -10.0% | 7.6M | 252 |
| 2014 | $30.81 | $32.34 | $27.87 | $31.06 | +0.4% | 8.1M | 252 |
| 2013 | $24.30 | $31.15 | $24.00 | $30.95 | +31.0% | 9.3M | 252 |
| 2012 | $18.97 | $23.73 | $18.74 | $23.62 | +26.6% | 3.5M | 250 |
| 2011 | $20.24 | $21.73 | $15.60 | $18.66 | -5.5% | 5.8M | 252 |
| 2010 | $16.67 | $20.02 | $15.02 | $19.74 | +19.9% | 3.9M | 252 |
| 2009 | $13.71 | $16.86 | $9.86 | $16.47 | +19.8% | 4.4M | 252 |
| 2008 | $19.50 | $21.03 | $9.48 | $13.74 | -29.4% | 8.2M | 253 |
| 2007 | $17.46 | $20.58 | $17.30 | $19.46 | n/a | 2M | 162 |
FIW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $104.51 | -4.6% |
| August 2026 | $109.58 | +0.8% |
| July 2026 | $108.71 | -0.7% |
| June 2026 | $109.52 | +5.8% |
| May 2026 | $103.56 | -3.2% |
| April 2026 | $107.00 | +3.9% |
| March 2026 | $102.95 | -9.3% |
| February 2026 | $113.52 | +1.1% |
| January 2026 | $112.34 | +3.8% |
| December 2025 | $108.25 | -2.9% |
| November 2025 | $111.44 | +0.7% |
| October 2025 | $110.70 | -0.9% |
About the FIW data
Daily bars. 4,877 sessions from May 11, 2007 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FISR State Street Fixed Income Sector Rotation ETF
- FITE State Street SPDR S&P Kensho Future Security ETF
- FITZ Fitz-Gerald Must Have Portfolio ETF
- FIVA Fidelity International Value Factor ETF
- FIXP FolioBeyond Enhanced Fixed Income Premium ETF
- FIZY Fitz-Gerald Must Have Portfolio and Options Overlay ETF
- FLAG Global X S&P 500 U.S. Market Leaders Top 50 ETF
- FLAU Franklin FTSE Australia ETF
Common questions
FIW share price history
