Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.48 10.56 10.48 10.53 52,997 +0.02(+0.16%)
Jan 30, 2017 10.50 10.51 10.44 10.51 58,317 -0.08(-0.73%)
Jan 27, 2017 10.60 10.60 10.56 10.59 36,968 +0.01(+0.08%)
Jan 26, 2017 10.61 10.62 10.54 10.58 25,489 -0.02(-0.16%)
Jan 25, 2017 10.56 10.63 10.56 10.60 27,724 +0.03(+0.29%)
Jan 24, 2017 10.53 10.58 10.51 10.57 26,103 +0.08(+0.78%)
Jan 23, 2017 10.48 10.49 10.45 10.48 21,001 +0.05(+0.50%)
Jan 20, 2017 10.40 10.47 10.40 10.43 33,983 +0.09(+0.92%)
Jan 19, 2017 10.38 10.38 10.32 10.34 132,628 -0.03(-0.25%)
Jan 18, 2017 10.33 10.40 10.33 10.36 189,176 +0.01(+0.08%)
Jan 17, 2017 10.32 10.36 10.31 10.35 30,268 +0.05(+0.50%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.02(+0.21%)
Jan 12, 2017 10.24 10.30 10.24 10.28 21,883 +0.01(+0.13%)
Jan 11, 2017 10.17 10.27 10.12 10.27 72,994 +0.06(+0.59%)
Jan 10, 2017 10.24 10.24 10.19 10.21 69,705 -0.03(-0.25%)
Jan 09, 2017 10.17 10.25 10.17 10.23 20,251 +0.03(+0.34%)
Jan 06, 2017 10.27 10.27 10.20 10.20 34,558 -0.10(-1.01%)
Jan 05, 2017 10.24 10.31 10.22 10.30 370,687 +0.09(+0.84%)
Jan 04, 2017 10.19 10.22 10.16 10.22 74,365 +0.08(+0.77%)
Jan 03, 2017 10.12 10.17 10.10 10.14 269,445 +0.03(+0.34%)
Dec 30, 2016 10.10 10.10 10.10 0 +0.09(+0.89%)
Dec 29, 2016 9.957 10.02 9.957 10.01 39,961 +0.09(+0.93%)
Dec 28, 2016 9.966 9.966 9.879 9.922 80,866 -0.01(-0.09%)
Dec 27, 2016 9.940 9.948 9.878 9.931 68,920 +0.07(+0.70%)
Dec 23, 2016 9.862 9.862 9.862 0 +0.03(+0.35%)
Dec 22, 2016 9.827 9.896 9.819 9.827 35,507 -0.02(-0.18%)
Dec 21, 2016 9.888 9.931 9.802 9.845 28,799 +0.08(+0.79%)
Dec 20, 2016 9.710 9.792 9.710 9.768 85,381 -0.04(-0.42%)
Dec 19, 2016 9.809 9.817 9.735 9.809 45,919 +0.00(+0.00%)
Dec 16, 2016 9.784 9.809 9.757 9.809 59,710 +0.08(+0.85%)
Dec 15, 2016 9.710 9.735 9.677 9.727 36,679 -0.01(-0.08%)
Dec 14, 2016 9.867 9.941 9.735 9.735 90,224 -0.21(-2.15%)
Dec 13, 2016 9.858 9.965 9.858 9.949 105,276 +0.12(+1.17%)
Dec 12, 2016 9.850 9.867 9.811 9.834 33,876 -0.02(-0.17%)
Dec 09, 2016 9.834 9.858 9.783 9.850 67,995 -0.02(-0.25%)
Dec 08, 2016 9.941 9.941 9.871 9.875 60,457 -0.19(-1.88%)
Dec 07, 2016 9.965 10.07 9.965 10.06 146,872 +0.10(+0.99%)
Dec 06, 2016 9.908 10.01 9.883 9.965 26,168 +0.05(+0.50%)
Dec 05, 2016 9.883 9.932 9.883 9.916 48,360 +0.00(+0.00%)
Dec 02, 2016 9.891 9.932 9.876 9.916 43,573 -0.03(-0.33%)
Dec 01, 2016 9.924 9.957 9.910 9.949 27,172 -0.07(-0.66%)
Nov 30, 2016 10.03 10.03 9.965 10.01 98,710 +0.05(+0.50%)
Nov 29, 2016 9.916 9.969 9.902 9.965 12,938 +0.05(+0.50%)
Nov 28, 2016 9.949 9.981 9.883 9.916 53,587 +0.05(+0.50%)
Nov 25, 2016 9.891 9.900 9.850 9.867 4,821 +0.12(+1.27%)
Nov 23, 2016 9.743 9.743 9.743 0 -0.07(-0.67%)
Nov 22, 2016 9.768 9.809 9.727 9.809 79,612 +0.02(+0.25%)
Nov 21, 2016 9.686 9.792 9.686 9.784 109,471 +0.10(+1.02%)
Nov 18, 2016 9.743 9.751 9.636 9.686 137,988 -0.02(-0.25%)
Nov 17, 2016 9.727 9.775 9.702 9.710 116,691 +0.07(+0.68%)
Nov 16, 2016 9.710 9.710 9.629 9.644 28,627 -0.13(-1.35%)
Nov 15, 2016 9.702 9.834 9.677 9.776 331,728 +0.01(+0.08%)
Nov 14, 2016 9.751 9.801 9.702 9.768 241,286 -0.08(-0.85%)
Nov 11, 2016 9.817 9.867 9.798 9.852 96,485 -0.06(-0.65%)
Nov 10, 2016 9.982 10.01 9.875 9.916 71,383 -0.29(-2.82%)
Nov 09, 2016 10.05 10.25 10.04 10.20 106,680 -0.33(-3.13%)
Nov 08, 2016 10.52 10.55 10.47 10.53 27,218 -0.11(-1.01%)
Nov 07, 2016 10.57 10.65 10.54 10.64 48,631 +0.23(+2.25%)
Nov 04, 2016 10.39 10.48 10.34 10.41 32,700 -0.00(-0.03%)
Nov 03, 2016 10.46 10.50 10.37 10.41 45,617 -0.11(-1.02%)
Nov 02, 2016 10.56 10.58 10.48 10.52 41,236 -0.15(-1.39%)
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.