First Trust Water ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Shs(BR:BFIW39)
$53.010.00 (0.00%)
BR:BFIW39
First Trust Water ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Shs historical prices
$53.01
At close:0.00 (0.00%)
First Trust Water ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Shs (BFIW39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.01 | 66.57 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 53.01 | 65.94 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 53.01 | 65.66 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 53.01 | 66.57 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 53.01 | 65.94 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 53.01 | 63.60 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 53.01 | 63.60 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 53.01 | 65.10 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 53.01 | 63.72 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 53.01 | 61.38 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 53.01 | 61.38 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 53.01 | 60.60 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 53.01 | 59.28 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 53.01 | 59.22 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 53.01 | 59.64 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.01 | 55.20 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.01 | 55.90 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 53.01 | 54.70 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 53.01 | 54.25 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 53.01 | 54.20 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 53.01 | 54.55 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 53.01 | 54.95 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 53.01 | 53.60 | 52.95 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 53.01 | 53.40 | 53.01 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 53.01 | 53.01 | 52.20 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 53.01 | 53.01 | 52.20 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53.01 | 53.01 | 52.25 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 53.01 | 53.01 | 52.10 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 53.01 | 53.01 | 52.50 | 53.01 | 53.01 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 50.29 | 53.01 | 50.29 | 53.01 | 53.01 | +0.28% | 50 | Infinity |
| Oct 02, 2026 | 52.86 | 54.75 | 52.86 | 52.86 | 52.86 | -2.38% | 0 | NaN |
| Oct 01, 2026 | 54.15 | 54.65 | 54.15 | 54.15 | 54.15 | +1.21% | 0 | NaN |
| Sep 30, 2026 | 53.50 | 53.95 | 53.50 | 53.50 | 53.50 | -1.47% | 0 | NaN |
| Sep 29, 2026 | 54.30 | 54.70 | 54.30 | 54.30 | 54.30 | -0.37% | 0 | NaN |
| Sep 28, 2026 | 54.50 | 55.15 | 54.50 | 54.50 | 54.50 | +0.18% | 0 | NaN |
| Sep 25, 2026 | 54.40 | 54.70 | 54.40 | 54.40 | 54.40 | +2.64% | 0 | NaN |
| Sep 24, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 53.00 | +0.13% | 0 | NaN |
| Sep 23, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | NaN |
| Sep 22, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | NaN |
| Sep 18, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 53.00 | 58.08 | 40.00 | 53.00 | 52.93 | 0.00% | 0 | 0.00 |
