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 (%)
Sep 30, 2019 12.22 12.22 12.12 12.15 42,207 -0.03(-0.23%)
Sep 27, 2019 12.29 12.29 12.16 12.18 31,947 -0.07(-0.58%)
Sep 26, 2019 12.35 12.35 12.25 12.25 17,348 -0.04(-0.29%)
Sep 25, 2019 12.33 12.33 12.23 12.29 8,597 -0.06(-0.51%)
Sep 24, 2019 12.41 12.41 12.34 12.35 32,516 +0.05(+0.37%)
Sep 23, 2019 12.38 12.38 12.28 12.30 40,610 -0.09(-0.74%)
Sep 20, 2019 12.40 12.44 12.38 12.39 13,594 -0.09(-0.74%)
Sep 19, 2019 12.41 12.51 12.41 12.49 35,971 +0.08(+0.67%)
Sep 18, 2019 12.39 12.41 12.34 12.40 18,599 -0.01(-0.06%)
Sep 17, 2019 12.36 12.41 12.34 12.41 12,626 +0.06(+0.51%)
Sep 16, 2019 12.37 12.37 12.33 12.35 20,067 -0.01(-0.12%)
Sep 13, 2019 12.40 12.41 12.36 12.36 13,920 -0.01(-0.04%)
Sep 12, 2019 12.28 12.39 12.28 12.37 25,580 +0.06(+0.46%)
Sep 11, 2019 12.26 12.31 12.21 12.31 165,360 +0.15(+1.21%)
Sep 10, 2019 12.10 12.16 12.04 12.16 18,516 +0.09(+0.74%)
Sep 09, 2019 12.12 12.12 12.05 12.08 13,248 -0.01(-0.06%)
Sep 06, 2019 12.12 12.12 12.06 12.08 10,331 -0.04(-0.29%)
Sep 05, 2019 12.16 12.16 12.08 12.12 32,693 +0.05(+0.44%)
Sep 04, 2019 11.97 12.06 11.97 12.06 28,015 +0.13(+1.12%)
Sep 03, 2019 11.81 11.93 11.81 11.93 27,530 +0.10(+0.81%)
Aug 30, 2019 11.82 11.87 11.82 11.83 5,872 +0.06(+0.50%)
Aug 29, 2019 11.81 11.81 11.74 11.77 6,264 -0.02(-0.21%)
Aug 28, 2019 11.73 11.82 11.73 11.80 14,883 -0.02(-0.13%)
Aug 27, 2019 11.87 11.87 11.81 11.81 7,055 +0.06(+0.49%)
Aug 26, 2019 11.79 11.79 11.72 11.76 14,177 +0.13(+1.15%)
Aug 23, 2019 11.77 11.77 11.62 11.62 22,838 -0.15(-1.27%)
Aug 22, 2019 11.80 11.80 11.71 11.77 16,905 -0.03(-0.21%)
Aug 21, 2019 11.78 11.81 11.76 11.80 15,689 +0.09(+0.79%)
Aug 20, 2019 11.70 11.74 11.70 11.71 7,844 -0.05(-0.39%)
Aug 19, 2019 11.77 11.80 11.75 11.75 9,430 +0.03(+0.29%)
Aug 16, 2019 11.59 11.72 11.59 11.72 13,268 +0.15(+1.30%)
Aug 15, 2019 11.65 11.65 11.55 11.57 56,042 -0.09(-0.79%)
Aug 14, 2019 11.71 11.74 11.65 11.66 23,861 -0.18(-1.52%)
Aug 13, 2019 11.71 11.86 11.71 11.84 8,801 +0.11(+0.91%)
Aug 12, 2019 11.82 11.85 11.72 11.73 10,402 -0.15(-1.25%)
Aug 09, 2019 11.87 11.89 11.85 11.88 5,981 +0.00(+0.04%)
Aug 08, 2019 11.89 11.90 11.81 11.88 13,763 +0.02(+0.21%)
Aug 07, 2019 11.77 11.89 11.77 11.85 48,663 +0.02(+0.16%)
Aug 06, 2019 11.74 11.83 11.74 11.83 21,295 +0.16(+1.37%)
Aug 05, 2019 11.79 11.79 11.61 11.67 21,425 -0.25(-2.10%)
Aug 02, 2019 11.90 11.95 11.89 11.93 18,053 +0.01(+0.07%)
Aug 01, 2019 11.95 12.06 11.90 11.92 10,563 -0.02(-0.15%)
Jul 31, 2019 12.05 12.05 11.93 11.93 33,726 -0.10(-0.84%)
Jul 30, 2019 12.11 12.14 12.02 12.04 30,828 -0.34(-2.75%)
Jul 29, 2019 12.34 12.39 12.34 12.38 12,178 +0.04(+0.30%)
Jul 26, 2019 12.37 12.37 12.33 12.34 6,634 +0.00(+0.00%)
Jul 25, 2019 12.43 12.44 12.34 12.34 26,122 -0.13(-1.07%)
Jul 24, 2019 12.48 12.48 12.46 12.47 4,770 -0.04(-0.33%)
Jul 23, 2019 12.50 12.51 12.46 12.51 24,695 +0.02(+0.15%)
Jul 22, 2019 12.51 12.51 12.45 12.50 16,368 +0.00(+0.00%)
Jul 19, 2019 12.52 12.52 12.48 12.50 12,833 -0.01(-0.07%)
Jul 18, 2019 12.41 12.51 12.41 12.51 13,640 +0.05(+0.37%)
Jul 17, 2019 12.47 12.51 12.46 12.46 11,825 -0.01(-0.09%)
Jul 16, 2019 12.49 12.50 12.46 12.47 8,437 +0.00(+0.02%)
Jul 15, 2019 12.46 12.49 12.46 12.47 12,044 -0.01(-0.07%)
Jul 12, 2019 12.47 12.48 12.45 12.48 7,830 -0.03(-0.22%)
Jul 11, 2019 12.52 12.56 12.49 12.51 7,142 -0.02(-0.15%)
Jul 10, 2019 12.47 12.57 12.47 12.52 75,865 +0.11(+0.89%)
Jul 09, 2019 12.42 12.42 12.39 12.41 17,511 -0.03(-0.22%)
Jul 08, 2019 12.45 12.46 12.43 12.44 7,992 -0.05(-0.37%)
Jul 05, 2019 12.46 12.49 12.39 12.49 48,505 -0.14(-1.09%)
Jul 03, 2019 12.51 12.62 12.51 12.62 22,838 +0.17(+1.33%)
Jul 02, 2019 12.39 12.46 12.39 12.46 27,062 +0.08(+0.67%)
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.