Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.21 -0.18 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.86 19.94 19.54 19.59 243,724 -0.08(-0.43%)
Nov 27, 2020 19.48 19.69 19.48 19.67 100,466 +0.29(+1.51%)
Nov 25, 2020 19.22 19.39 19.21 19.38 249,148 +0.19(+0.98%)
Nov 24, 2020 19.18 19.23 19.09 19.19 283,844 +0.04(+0.20%)
Nov 23, 2020 19.20 19.27 19.08 19.15 323,103 +0.09(+0.49%)
Nov 20, 2020 18.87 19.09 18.87 19.06 187,976 +0.24(+1.30%)
Nov 19, 2020 18.76 18.84 18.70 18.81 217,366 +0.22(+1.16%)
Nov 18, 2020 18.78 18.79 18.60 18.60 311,017 -0.12(-0.65%)
Nov 17, 2020 18.73 18.77 18.68 18.72 156,872 -0.01(-0.05%)
Nov 16, 2020 18.83 18.85 18.62 18.73 150,765 +0.00(+0.00%)
Nov 13, 2020 18.77 18.81 18.69 18.73 191,162 -0.01(-0.05%)
Nov 12, 2020 18.87 18.88 18.62 18.74 168,270 -0.14(-0.75%)
Nov 11, 2020 18.86 18.95 18.75 18.88 549,967 +0.37(+1.98%)
Nov 10, 2020 18.61 18.67 18.51 18.51 357,410 +0.07(+0.36%)
Nov 09, 2020 18.97 19.10 18.42 18.45 537,483 +0.15(+0.82%)
Nov 06, 2020 18.27 18.36 18.22 18.30 182,347 +0.10(+0.57%)
Nov 05, 2020 18.13 18.30 18.13 18.19 267,193 +0.59(+3.37%)
Nov 04, 2020 17.60 17.72 17.47 17.60 383,225 -0.08(-0.43%)
Nov 03, 2020 17.56 17.76 17.56 17.67 297,289 +0.40(+2.29%)
Nov 02, 2020 17.18 17.28 17.12 17.28 244,977 +0.25(+1.49%)
Oct 30, 2020 17.03 17.04 16.87 17.02 118,095 -0.03(-0.17%)
Oct 29, 2020 16.90 17.10 16.81 17.05 252,862 +0.36(+2.14%)
Oct 28, 2020 16.91 16.95 16.69 16.69 280,608 -0.50(-2.90%)
Oct 27, 2020 17.27 17.34 17.19 17.19 135,625 -0.06(-0.33%)
Oct 26, 2020 17.39 17.42 17.14 17.25 346,384 -0.40(-2.29%)
Oct 23, 2020 17.65 17.66 17.52 17.66 120,007 +0.12(+0.70%)
Oct 22, 2020 17.67 17.67 17.45 17.53 219,284 -0.15(-0.85%)
Oct 21, 2020 17.80 17.87 17.66 17.68 149,636 -0.16(-0.90%)
Oct 20, 2020 17.91 17.97 17.83 17.84 79,391 +0.08(+0.42%)
Oct 19, 2020 18.03 18.06 17.75 17.77 206,579 -0.24(-1.31%)
Oct 16, 2020 17.94 18.04 17.87 18.00 139,867 +0.01(+0.05%)
Oct 15, 2020 17.82 18.01 17.78 17.99 193,302 -0.09(-0.52%)
Oct 14, 2020 18.04 18.16 18.03 18.09 168,428 +0.25(+1.43%)
Oct 13, 2020 17.89 17.92 17.78 17.83 192,014 -0.22(-1.20%)
Oct 12, 2020 17.97 18.07 17.92 18.05 128,531 +0.17(+0.95%)
Oct 09, 2020 17.83 17.91 17.74 17.88 271,344 +0.01(+0.07%)
Oct 08, 2020 17.89 17.92 17.81 17.87 433,003 +0.16(+0.93%)
Oct 07, 2020 17.51 17.70 17.51 17.70 420,284 +0.50(+2.90%)
Oct 06, 2020 17.33 17.37 17.16 17.20 293,248 -0.03(-0.16%)
Oct 05, 2020 17.02 17.23 17.02 17.23 274,067 +0.33(+1.95%)
Oct 02, 2020 16.67 16.91 16.60 16.90 168,010 -0.01(-0.06%)
Oct 01, 2020 16.73 16.92 16.73 16.91 370,481 +0.40(+2.45%)
Sep 30, 2020 16.48 16.55 16.45 16.51 154,190 +0.08(+0.52%)
Sep 29, 2020 16.32 16.44 16.32 16.42 154,336 +0.24(+1.51%)
Sep 28, 2020 16.20 16.20 16.12 16.18 109,501 +0.24(+1.51%)
Sep 25, 2020 15.69 15.96 15.66 15.94 49,914 +0.07(+0.44%)
Sep 24, 2020 15.79 15.94 15.72 15.87 60,713 -0.00(-0.01%)
Sep 23, 2020 16.12 16.12 15.83 15.87 64,191 -0.14(-0.90%)
Sep 22, 2020 16.07 16.09 15.91 16.01 126,270 -0.12(-0.76%)
Sep 21, 2020 16.04 16.15 15.95 16.13 93,375 -0.29(-1.77%)
Sep 18, 2020 16.47 16.47 16.33 16.43 66,085 -0.05(-0.28%)
Sep 17, 2020 16.36 16.47 16.33 16.47 165,351 +0.01(+0.06%)
Sep 16, 2020 16.44 16.56 16.44 16.46 109,550 +0.06(+0.34%)
Sep 15, 2020 16.41 16.46 16.36 16.41 70,467 +0.21(+1.28%)
Sep 14, 2020 16.28 16.28 16.15 16.20 59,850 +0.08(+0.52%)
Sep 11, 2020 16.14 16.18 16.06 16.12 96,095 +0.04(+0.23%)
Sep 10, 2020 16.33 16.34 16.05 16.08 223,124 -0.23(-1.38%)
Sep 09, 2020 16.17 16.35 16.15 16.30 70,404 +0.42(+2.66%)
Sep 08, 2020 15.83 16.01 15.77 15.88 77,063 -0.18(-1.11%)
Sep 04, 2020 16.21 16.24 15.81 16.06 157,285 -0.20(-1.21%)
Sep 03, 2020 16.59 16.60 16.20 16.26 110,263 -0.36(-2.15%)
Sep 02, 2020 16.49 16.64 16.48 16.61 107,739 +0.20(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.