Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.64 -0.09 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.08 12.19 12.08 12.19 512,183 +0.15(+1.21%)
Apr 29, 2019 12.02 12.04 11.99 12.04 23,414 +0.04(+0.32%)
Apr 26, 2019 12.01 12.02 11.98 12.01 17,316 +0.02(+0.17%)
Apr 25, 2019 12.02 12.02 11.96 11.98 23,272 -0.04(-0.34%)
Apr 24, 2019 12.02 12.04 12.00 12.03 6,697 -0.04(-0.30%)
Apr 23, 2019 12.04 12.06 12.02 12.06 11,647 +0.01(+0.08%)
Apr 22, 2019 12.04 12.05 12.02 12.05 8,374 +0.01(+0.08%)
Apr 18, 2019 12.00 12.04 12.00 12.04 4,164 -0.01(-0.11%)
Apr 17, 2019 12.10 12.10 12.04 12.06 7,260 -0.01(-0.04%)
Apr 16, 2019 12.08 12.08 12.06 12.06 15,809 -0.02(-0.15%)
Apr 15, 2019 12.02 12.08 12.02 12.08 9,671 +0.07(+0.61%)
Apr 12, 2019 12.03 12.03 12.01 12.01 8,000 +0.00(+0.00%)
Apr 11, 2019 12.03 12.04 11.99 12.01 18,475 -0.09(-0.72%)
Apr 10, 2019 12.09 12.11 12.08 12.09 8,149 +0.04(+0.30%)
Apr 09, 2019 12.11 12.11 12.06 12.06 12,532 -0.04(-0.33%)
Apr 08, 2019 12.12 12.12 12.08 12.10 12,541 +0.00(+0.00%)
Apr 05, 2019 12.03 12.11 12.03 12.10 13,151 +0.03(+0.23%)
Apr 04, 2019 12.06 12.08 12.03 12.07 26,686 -0.01(-0.11%)
Apr 03, 2019 12.01 12.10 12.01 12.09 18,974 +0.10(+0.80%)
Apr 02, 2019 11.94 11.99 11.92 11.99 14,235 +0.04(+0.34%)
Apr 01, 2019 11.91 11.95 11.91 11.95 37,508 +0.05(+0.42%)
Mar 29, 2019 11.93 11.93 11.87 11.90 15,672 +0.02(+0.15%)
Mar 28, 2019 11.88 11.90 11.85 11.88 3,684 +0.00(+0.00%)
Mar 27, 2019 11.88 11.90 11.81 11.88 10,766 +0.09(+0.77%)
Mar 26, 2019 11.78 11.83 11.78 11.79 7,832 +0.03(+0.23%)
Mar 25, 2019 11.74 11.77 11.74 11.76 42,704 -0.01(-0.08%)
Mar 22, 2019 11.86 11.87 11.77 11.77 16,658 -0.22(-1.83%)
Mar 21, 2019 11.99 12.01 11.97 11.99 7,774 -0.02(-0.14%)
Mar 20, 2019 11.92 12.06 11.92 12.01 11,300 +0.08(+0.68%)
Mar 19, 2019 12.02 12.02 11.92 11.92 5,193 -0.09(-0.75%)
Mar 18, 2019 11.98 12.03 11.98 12.01 15,597 +0.05(+0.38%)
Mar 15, 2019 12.03 12.03 11.97 11.97 15,340 -0.02(-0.15%)
Mar 14, 2019 11.97 11.99 11.94 11.99 16,350 +0.03(+0.23%)
Mar 13, 2019 11.96 11.97 11.92 11.96 21,985 +0.04(+0.30%)
Mar 12, 2019 11.83 11.93 11.83 11.92 40,535 +0.15(+1.31%)
Mar 11, 2019 11.65 11.77 11.65 11.77 8,395 +0.15(+1.25%)
Mar 08, 2019 11.61 11.63 11.58 11.63 9,049 -0.06(-0.50%)
Mar 07, 2019 11.68 11.73 11.68 11.68 28,297 -0.07(-0.58%)
Mar 06, 2019 11.75 11.77 11.75 11.75 170,463 -0.04(-0.35%)
Mar 05, 2019 11.78 11.81 11.78 11.79 34,276 +0.06(+0.50%)
Mar 04, 2019 11.79 11.81 11.70 11.73 35,551 -0.04(-0.31%)
Mar 01, 2019 11.81 11.81 11.70 11.77 94,911 +0.00(+0.00%)
Feb 28, 2019 11.78 11.80 11.74 11.77 124,746 -0.05(-0.38%)
Feb 27, 2019 11.85 11.85 11.80 11.82 11,146 -0.06(-0.54%)
Feb 26, 2019 11.82 11.91 11.82 11.88 8,400 +0.06(+0.54%)
Feb 25, 2019 11.84 11.89 11.82 11.82 16,495 +0.01(+0.08%)
Feb 22, 2019 11.75 11.81 11.75 11.81 18,209 +0.06(+0.50%)
Feb 21, 2019 11.75 11.77 11.74 11.75 13,915 +0.00(+0.04%)
Feb 20, 2019 11.77 11.79 11.74 11.74 50,952 -0.03(-0.23%)
Feb 19, 2019 11.68 11.78 11.68 11.77 12,829 +0.09(+0.78%)
Feb 15, 2019 11.66 11.71 11.66 11.68 8,277 +0.02(+0.16%)
Feb 14, 2019 11.60 11.69 11.60 11.66 10,997 +0.05(+0.47%)
Feb 13, 2019 11.59 11.63 11.59 11.61 14,084 +0.04(+0.35%)
Feb 12, 2019 11.55 11.58 11.53 11.57 8,877 +0.08(+0.67%)
Feb 11, 2019 11.48 11.50 11.45 11.49 17,830 +0.04(+0.32%)
Feb 08, 2019 11.40 11.48 11.40 11.45 10,263 -0.05(-0.47%)
Feb 07, 2019 11.59 11.59 11.47 11.51 102,429 -0.15(-1.32%)
Feb 06, 2019 11.69 11.75 11.65 11.66 198,656 -0.06(-0.54%)
Feb 05, 2019 11.74 11.76 11.70 11.72 22,574 +0.06(+0.54%)
Feb 04, 2019 11.66 11.68 11.63 11.66 49,321 -0.05(-0.46%)
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.