Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.86 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.90 14.95 14.87 14.94 26,855 +0.13(+0.85%)
Nov 29, 2023 14.83 14.88 14.80 14.82 24,368 +0.14(+0.94%)
Nov 28, 2023 14.60 14.74 14.60 14.68 34,402 +0.05(+0.33%)
Nov 27, 2023 14.61 14.66 14.58 14.63 40,941 -0.03(-0.19%)
Nov 24, 2023 14.55 14.66 14.55 14.66 23,101 +0.04(+0.27%)
Nov 22, 2023 14.69 14.69 14.59 14.62 25,118 -0.06(-0.40%)
Nov 21, 2023 14.77 14.77 14.66 14.68 41,948 -0.27(-1.82%)
Nov 20, 2023 14.85 15.01 14.81 14.95 85,858 +0.16(+1.11%)
Nov 17, 2023 14.74 14.79 14.70 14.79 50,971 +0.17(+1.13%)
Nov 16, 2023 14.65 14.71 14.58 14.62 40,984 -0.06(-0.40%)
Nov 15, 2023 14.70 14.75 14.65 14.68 47,231 -0.03(-0.20%)
Nov 14, 2023 14.24 14.72 14.24 14.71 160,801 +0.80(+5.76%)
Nov 13, 2023 13.93 13.96 13.87 13.91 43,158 -0.11(-0.77%)
Nov 10, 2023 13.87 14.02 13.81 14.02 110,985 +0.12(+0.85%)
Nov 09, 2023 13.94 14.07 13.87 13.90 51,459 -0.02(-0.14%)
Nov 08, 2023 13.94 13.97 13.88 13.92 50,679 -0.02(-0.14%)
Nov 07, 2023 14.05 14.07 13.86 13.94 60,446 -0.18(-1.26%)
Nov 06, 2023 14.18 14.19 14.08 14.12 54,610 -0.08(-0.56%)
Nov 03, 2023 14.17 14.27 14.10 14.20 66,454 +0.39(+2.82%)
Nov 02, 2023 13.64 13.82 13.64 13.81 65,075 +0.54(+4.08%)
Nov 01, 2023 13.27 13.29 13.18 13.27 86,358 -0.20(-1.47%)
Oct 31, 2023 13.47 13.51 13.40 13.46 38,659 +0.00(+0.01%)
Oct 30, 2023 13.42 13.49 13.37 13.46 35,890 +0.12(+0.88%)
Oct 27, 2023 13.50 13.57 13.29 13.34 103,194 -0.03(-0.25%)
Oct 26, 2023 13.36 13.44 13.33 13.38 22,727 +0.00(+0.02%)
Oct 25, 2023 13.41 13.45 13.34 13.37 30,638 -0.18(-1.32%)
Oct 24, 2023 13.35 13.62 13.35 13.55 160,088 +0.34(+2.60%)
Oct 23, 2023 13.12 13.34 13.09 13.21 32,180 +0.00(+0.02%)
Oct 20, 2023 13.33 13.33 13.21 13.21 41,672 -0.17(-1.26%)
Oct 19, 2023 13.38 13.51 13.32 13.37 48,158 -0.02(-0.19%)
Oct 18, 2023 13.61 13.61 13.38 13.40 46,750 -0.34(-2.49%)
Oct 17, 2023 13.62 13.85 13.62 13.74 36,025 -0.01(-0.06%)
Oct 16, 2023 13.69 13.76 13.64 13.75 26,479 +0.09(+0.65%)
Oct 13, 2023 13.79 13.79 13.63 13.66 23,776 -0.18(-1.29%)
Oct 12, 2023 14.19 14.19 13.81 13.84 56,827 -0.35(-2.44%)
Oct 11, 2023 14.18 14.22 14.09 14.19 38,784 +0.11(+0.81%)
Oct 10, 2023 13.85 14.08 13.85 14.07 48,190 +0.39(+2.83%)
Oct 09, 2023 13.55 13.70 13.55 13.68 26,928 +0.03(+0.24%)
Oct 06, 2023 13.44 13.65 13.28 13.65 102,127 +0.20(+1.47%)
Oct 05, 2023 13.41 13.47 13.35 13.45 92,444 +0.06(+0.43%)
Oct 04, 2023 13.50 13.53 13.28 13.40 264,134 -0.06(-0.42%)
Oct 03, 2023 13.61 13.61 13.40 13.45 39,866 -0.42(-3.00%)
Oct 02, 2023 14.21 14.21 13.83 13.87 60,537 -0.49(-3.38%)
Sep 29, 2023 14.54 14.57 14.31 14.35 75,590 +0.02(+0.14%)
Sep 28, 2023 14.35 14.39 14.29 14.33 23,112 +0.04(+0.28%)
Sep 27, 2023 14.43 14.46 14.22 14.30 38,211 -0.06(-0.41%)
Sep 26, 2023 14.57 14.57 14.34 14.35 39,960 -0.30(-2.03%)
Sep 25, 2023 14.71 14.67 14.63 14.65 139,345 -0.19(-1.27%)
Sep 22, 2023 14.92 14.96 14.83 14.84 55,314 -0.03(-0.21%)
Sep 21, 2023 15.05 15.05 14.87 14.87 46,800 -0.34(-2.27%)
Sep 20, 2023 15.27 15.39 15.19 15.22 14,686 +0.04(+0.24%)
Sep 19, 2023 15.24 15.30 15.18 15.18 21,215 -0.06(-0.37%)
Sep 18, 2023 15.22 15.29 15.18 15.24 44,810 -0.04(-0.26%)
Sep 15, 2023 15.36 15.39 15.27 15.27 46,835 -0.16(-1.02%)
Sep 14, 2023 15.19 15.46 15.19 15.43 127,686 +0.38(+2.55%)
Sep 13, 2023 15.01 15.12 14.99 15.05 34,980 +0.07(+0.46%)
Sep 12, 2023 15.00 15.05 14.97 14.98 32,739 -0.12(-0.78%)
Sep 11, 2023 15.00 15.12 15.00 15.10 26,590 +0.09(+0.62%)
Sep 08, 2023 14.99 15.07 14.98 15.00 20,669 +0.07(+0.50%)
Sep 07, 2023 14.89 15.00 14.89 14.93 44,005 -0.05(-0.33%)
Sep 06, 2023 15.09 15.14 14.98 14.98 37,828 -0.15(-0.98%)
Sep 05, 2023 15.34 15.34 15.13 15.13 60,694 -0.41(-2.66%)
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.