Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.20 21.20 21.03 21.08 126,947 -0.31(-1.44%)
Oct 28, 2021 21.18 21.44 21.16 21.39 230,526 +0.40(+1.88%)
Oct 27, 2021 21.10 21.12 20.99 20.99 123,181 +0.09(+0.42%)
Oct 26, 2021 21.05 20.91 85,402 -0.06(-0.28%)
Oct 25, 2021 20.89 21.01 20.84 20.96 54,980 +0.02(+0.09%)
Oct 22, 2021 21.04 21.07 20.88 20.94 121,789 -0.05(-0.23%)
Oct 21, 2021 20.94 21.07 20.94 20.99 126,464 +0.00(+0.00%)
Oct 20, 2021 20.89 21.08 20.89 20.99 169,636 +0.40(+1.92%)
Oct 19, 2021 20.39 20.62 20.39 20.60 91,241 +0.43(+2.15%)
Oct 18, 2021 20.24 20.24 20.14 20.16 92,592 -0.26(-1.27%)
Oct 15, 2021 20.35 20.49 20.35 20.42 74,266 +0.21(+1.05%)
Oct 14, 2021 20.34 20.38 20.19 20.21 140,622 -0.10(-0.47%)
Oct 13, 2021 19.91 20.32 19.91 20.31 175,543 +0.61(+3.08%)
Oct 12, 2021 19.42 19.72 19.42 19.70 127,886 +0.54(+2.82%)
Oct 11, 2021 19.19 19.31 19.13 19.16 129,267 -0.22(-1.14%)
Oct 08, 2021 19.57 19.57 19.38 19.38 110,707 -0.45(-2.28%)
Oct 07, 2021 19.76 19.89 19.76 19.84 212,256 +0.15(+0.78%)
Oct 06, 2021 19.42 19.70 19.37 19.68 121,292 -0.04(-0.20%)
Oct 05, 2021 19.68 19.81 19.60 19.72 188,807 +0.07(+0.34%)
Oct 04, 2021 19.77 19.79 19.58 19.65 85,132 -0.43(-2.16%)
Oct 01, 2021 20.11 20.23 19.90 20.09 97,621 -0.06(-0.29%)
Sep 30, 2021 20.34 20.34 20.07 20.14 67,293 -0.09(-0.43%)
Sep 29, 2021 20.42 20.42 20.18 20.23 292,341 -0.17(-0.85%)
Sep 28, 2021 20.56 20.59 20.36 20.40 78,919 -0.28(-1.35%)
Sep 27, 2021 20.53 20.77 20.53 20.68 70,795 +0.04(+0.19%)
Sep 24, 2021 20.82 20.87 20.64 20.64 69,324 -0.37(-1.74%)
Sep 23, 2021 20.91 21.05 20.91 21.01 104,710 +0.41(+1.98%)
Sep 22, 2021 20.42 20.71 20.39 20.60 92,293 +0.22(+1.08%)
Sep 21, 2021 20.38 20.50 20.33 20.38 94,538 +0.33(+1.62%)
Sep 20, 2021 20.15 20.17 19.88 20.06 180,665 -0.36(-1.78%)
Sep 17, 2021 20.41 20.55 20.32 20.42 67,384 -0.08(-0.37%)
Sep 16, 2021 20.51 20.58 20.41 20.50 76,765 -0.23(-1.11%)
Sep 15, 2021 20.77 20.77 20.65 20.73 59,196 -0.13(-0.64%)
Sep 14, 2021 21.02 21.02 20.83 20.86 57,265 -0.17(-0.82%)
Sep 13, 2021 20.93 21.03 20.88 21.03 131,710 +0.31(+1.48%)
Sep 10, 2021 21.00 21.00 20.73 20.73 103,894 -0.33(-1.55%)
Sep 09, 2021 21.07 21.14 20.95 21.05 103,760 -0.04(-0.18%)
Sep 08, 2021 21.20 21.34 21.08 21.09 117,141 -0.26(-1.21%)
Sep 07, 2021 21.47 21.49 21.35 21.35 150,660 -0.22(-1.02%)
Sep 03, 2021 21.53 21.63 21.50 21.57 141,416 +0.08(+0.36%)
Sep 02, 2021 21.37 21.57 21.33 21.49 93,879 +0.30(+1.40%)
Sep 01, 2021 21.11 21.26 21.10 21.20 78,206 +0.10(+0.45%)
Aug 31, 2021 21.14 21.17 21.03 21.10 73,530 -0.05(-0.23%)
Aug 30, 2021 21.19 21.22 21.06 21.15 188,398 +0.30(+1.42%)
Aug 27, 2021 20.69 20.91 20.66 20.85 58,175 +0.10(+0.46%)
Aug 26, 2021 20.92 20.92 20.76 20.76 61,857 -0.28(-1.32%)
Aug 25, 2021 21.03 21.07 20.97 21.03 175,910 -0.02(-0.09%)
Aug 24, 2021 21.01 21.08 20.95 21.05 66,601 +0.11(+0.55%)
Aug 23, 2021 20.84 20.96 20.82 20.94 98,358 +0.32(+1.53%)
Aug 20, 2021 20.34 20.62 20.34 20.62 60,898 +0.30(+1.46%)
Aug 19, 2021 20.33 20.44 20.29 20.33 90,871 -0.08(-0.38%)
Aug 18, 2021 20.37 20.49 20.34 20.40 410,552 +0.25(+1.24%)
Aug 17, 2021 20.13 20.20 20.04 20.15 119,837 -0.18(-0.89%)
Aug 16, 2021 20.34 20.39 20.30 20.34 83,285 -0.18(-0.89%)
Aug 13, 2021 20.48 20.58 20.43 20.52 76,090 +0.15(+0.75%)
Aug 12, 2021 20.56 20.56 20.30 20.36 97,159 -0.38(-1.85%)
Aug 11, 2021 20.77 20.78 20.68 20.75 75,340 +0.13(+0.65%)
Aug 10, 2021 20.78 20.80 20.61 20.61 120,924 -0.08(-0.37%)
Aug 09, 2021 20.76 20.80 20.67 20.69 87,876 +0.05(+0.23%)
Aug 06, 2021 20.75 20.76 20.64 20.64 64,406 -0.12(-0.60%)
Aug 05, 2021 20.69 20.80 20.69 20.77 54,346 +0.04(+0.18%)
Aug 04, 2021 20.72 20.82 20.67 20.73 79,998 +0.02(+0.09%)
Aug 03, 2021 20.69 20.73 20.61 20.71 96,530 +0.02(+0.09%)
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.