Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.89 +0.38 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.86 14.91 14.84 14.91 26,918 +0.13(+0.85%)
Nov 29, 2023 14.80 14.85 14.77 14.78 24,425 +0.14(+0.94%)
Nov 28, 2023 14.57 14.71 14.57 14.65 34,482 +0.05(+0.33%)
Nov 27, 2023 14.58 14.63 14.55 14.60 41,037 -0.03(-0.19%)
Nov 24, 2023 14.52 14.63 14.52 14.63 23,155 +0.04(+0.27%)
Nov 22, 2023 14.66 14.66 14.56 14.59 25,177 -0.06(-0.40%)
Nov 21, 2023 14.74 14.74 14.63 14.65 42,047 -0.27(-1.82%)
Nov 20, 2023 14.82 14.97 14.78 14.92 86,059 +0.16(+1.12%)
Nov 17, 2023 14.71 14.76 14.67 14.75 51,090 +0.17(+1.13%)
Nov 16, 2023 14.62 14.67 14.55 14.59 41,080 -0.06(-0.40%)
Nov 15, 2023 14.67 14.72 14.62 14.65 47,341 -0.03(-0.20%)
Nov 14, 2023 14.20 14.69 14.20 14.68 161,178 +0.80(+5.76%)
Nov 13, 2023 13.90 13.93 13.84 13.88 43,259 -0.11(-0.77%)
Nov 10, 2023 13.84 13.99 13.78 13.99 111,245 +0.12(+0.85%)
Nov 09, 2023 13.91 14.03 13.84 13.87 51,580 -0.02(-0.14%)
Nov 08, 2023 13.91 13.94 13.85 13.89 50,797 -0.02(-0.14%)
Nov 07, 2023 14.01 14.03 13.83 13.91 60,588 -0.18(-1.26%)
Nov 06, 2023 14.14 14.15 14.04 14.08 54,738 -0.08(-0.56%)
Nov 03, 2023 14.13 14.23 14.06 14.16 66,610 +0.39(+2.82%)
Nov 02, 2023 13.61 13.79 13.61 13.77 65,228 +0.54(+4.08%)
Nov 01, 2023 13.23 13.26 13.14 13.23 86,560 -0.20(-1.47%)
Oct 31, 2023 13.44 13.48 13.37 13.43 38,749 +0.00(+0.01%)
Oct 30, 2023 13.39 13.46 13.34 13.43 35,974 +0.12(+0.88%)
Oct 27, 2023 13.47 13.54 13.26 13.31 103,436 -0.03(-0.25%)
Oct 26, 2023 13.33 13.41 13.30 13.35 22,780 +0.00(+0.02%)
Oct 25, 2023 13.38 13.42 13.31 13.34 30,709 -0.18(-1.32%)
Oct 24, 2023 13.32 13.59 13.32 13.52 160,463 +0.34(+2.60%)
Oct 23, 2023 13.09 13.31 13.06 13.18 32,255 +0.00(+0.02%)
Oct 20, 2023 13.30 13.30 13.17 13.17 41,769 -0.17(-1.26%)
Oct 19, 2023 13.35 13.48 13.29 13.34 48,271 -0.02(-0.18%)
Oct 18, 2023 13.58 13.58 13.35 13.37 46,860 -0.34(-2.49%)
Oct 17, 2023 13.59 13.82 13.59 13.71 36,109 -0.01(-0.06%)
Oct 16, 2023 13.66 13.73 13.61 13.72 26,541 +0.09(+0.65%)
Oct 13, 2023 13.76 13.76 13.60 13.63 23,831 -0.18(-1.29%)
Oct 12, 2023 14.15 14.15 13.78 13.81 56,960 -0.35(-2.44%)
Oct 11, 2023 14.14 14.18 14.05 14.15 38,875 +0.11(+0.81%)
Oct 10, 2023 13.82 14.04 13.82 14.04 48,302 +0.39(+2.83%)
Oct 09, 2023 13.52 13.67 13.52 13.65 26,991 +0.03(+0.24%)
Oct 06, 2023 13.41 13.62 13.25 13.62 102,366 +0.20(+1.47%)
Oct 05, 2023 13.38 13.44 13.32 13.42 92,660 +0.06(+0.42%)
Oct 04, 2023 13.47 13.50 13.25 13.36 264,753 -0.06(-0.42%)
Oct 03, 2023 13.58 13.58 13.37 13.42 39,959 -0.42(-3.00%)
Oct 02, 2023 14.17 14.17 13.80 13.84 60,679 -0.48(-3.38%)
Sep 29, 2023 14.51 14.54 14.27 14.32 75,768 +0.02(+0.14%)
Sep 28, 2023 14.32 14.36 14.25 14.30 23,166 +0.04(+0.28%)
Sep 27, 2023 14.40 14.42 14.18 14.26 38,301 -0.06(-0.41%)
Sep 26, 2023 14.54 14.54 14.31 14.32 40,053 -0.30(-2.03%)
Sep 25, 2023 14.68 14.64 14.60 14.62 139,671 -0.19(-1.27%)
Sep 22, 2023 14.88 14.92 14.80 14.81 55,444 -0.03(-0.21%)
Sep 21, 2023 15.01 15.01 14.84 14.84 46,910 -0.34(-2.27%)
Sep 20, 2023 15.23 15.36 15.15 15.18 14,720 +0.04(+0.24%)
Sep 19, 2023 15.20 15.26 15.14 15.14 21,264 -0.06(-0.37%)
Sep 18, 2023 15.18 15.26 15.15 15.20 44,916 -0.04(-0.26%)
Sep 15, 2023 15.33 15.36 15.24 15.24 46,945 -0.16(-1.02%)
Sep 14, 2023 15.15 15.43 15.15 15.40 127,986 +0.38(+2.55%)
Sep 13, 2023 14.97 15.08 14.95 15.01 35,062 +0.07(+0.46%)
Sep 12, 2023 14.96 15.01 14.93 14.94 32,816 -0.12(-0.78%)
Sep 11, 2023 14.96 15.08 14.96 15.06 26,652 +0.09(+0.62%)
Sep 08, 2023 14.95 15.03 14.94 14.97 20,717 +0.07(+0.50%)
Sep 07, 2023 14.86 14.96 14.86 14.89 44,108 -0.05(-0.33%)
Sep 06, 2023 15.05 15.10 14.94 14.94 37,917 -0.15(-0.98%)
Sep 05, 2023 15.31 15.31 15.09 15.09 60,837 -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.