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 (%)
Dec 30, 2022 17.14 17.14 16.91 17.00 54,784 -0.13(-0.75%)
Dec 29, 2022 16.99 17.18 16.99 17.12 69,659 +0.35(+2.11%)
Dec 28, 2022 16.94 17.02 16.73 16.77 384,103 -0.10(-0.58%)
Dec 27, 2022 16.85 16.95 16.82 16.87 68,166 +0.14(+0.82%)
Dec 23, 2022 16.67 16.78 16.63 16.73 30,878 +0.05(+0.32%)
Dec 22, 2022 16.81 16.88 16.56 16.68 85,523 -0.14(-0.81%)
Dec 21, 2022 16.76 16.86 16.72 16.81 66,694 +0.17(+1.00%)
Dec 20, 2022 16.63 16.80 16.61 16.65 117,742 -0.07(-0.41%)
Dec 19, 2022 16.85 16.89 16.69 16.72 94,800 -0.10(-0.58%)
Dec 16, 2022 16.94 16.94 16.75 16.81 224,296 -0.31(-1.83%)
Dec 15, 2022 17.42 17.46 17.13 17.13 75,758 -0.43(-2.45%)
Dec 14, 2022 17.49 17.74 17.44 17.56 97,593 +0.12(+0.67%)
Dec 13, 2022 17.56 17.72 17.33 17.44 114,517 +0.23(+1.31%)
Dec 12, 2022 17.06 17.28 17.03 17.22 95,952 +0.23(+1.38%)
Dec 09, 2022 16.98 17.18 16.98 16.98 67,063 -0.01(-0.06%)
Dec 08, 2022 17.00 17.04 16.91 16.99 28,183 +0.08(+0.46%)
Dec 07, 2022 16.91 17.05 16.91 16.91 33,852 -0.07(-0.40%)
Dec 06, 2022 17.18 17.22 16.91 16.98 86,764 -0.11(-0.63%)
Dec 05, 2022 17.28 17.29 17.06 17.09 77,053 -0.05(-0.29%)
Dec 02, 2022 16.98 17.23 16.89 17.14 108,691 -0.01(-0.06%)
Dec 01, 2022 17.18 17.33 17.13 17.15 101,202 +0.11(+0.63%)
Nov 30, 2022 16.70 17.04 16.60 17.04 83,067 +0.53(+3.20%)
Nov 29, 2022 16.61 16.63 16.49 16.51 77,767 -0.07(-0.41%)
Nov 28, 2022 16.89 16.89 16.57 16.58 89,926 -0.43(-2.53%)
Nov 25, 2022 16.89 17.07 16.89 17.01 12,760 +0.04(+0.23%)
Nov 23, 2022 16.67 16.97 16.64 16.97 34,204 +0.25(+1.52%)
Nov 22, 2022 16.59 16.72 16.53 16.72 177,471 +0.27(+1.67%)
Nov 21, 2022 16.48 16.50 16.41 16.44 30,418 -0.13(-0.79%)
Nov 18, 2022 16.70 16.70 16.50 16.57 26,307 -0.07(-0.41%)
Nov 17, 2022 16.44 16.68 16.44 16.64 75,255 -0.04(-0.27%)
Nov 16, 2022 16.83 16.83 16.66 16.69 38,334 -0.08(-0.47%)
Nov 15, 2022 16.89 16.98 16.58 16.77 39,724 +0.10(+0.59%)
Nov 14, 2022 16.67 16.78 16.66 16.67 31,101 -0.24(-1.45%)
Nov 11, 2022 16.94 16.98 16.77 16.91 143,267 -0.06(-0.35%)
Nov 10, 2022 16.58 16.97 16.58 16.97 68,918 +1.05(+6.58%)
Nov 09, 2022 15.91 16.12 15.87 15.92 33,549 -0.04(-0.24%)
Nov 08, 2022 15.85 16.07 15.79 15.96 36,602 +0.23(+1.43%)
Nov 07, 2022 15.81 15.81 15.65 15.74 34,031 +0.11(+0.69%)
Nov 04, 2022 15.59 15.67 15.42 15.63 55,101 +0.45(+2.97%)
Nov 03, 2022 14.99 15.25 14.93 15.18 48,085 +0.05(+0.32%)
Nov 02, 2022 15.44 15.54 15.11 15.13 54,004 -0.30(-1.97%)
Nov 01, 2022 15.53 15.56 15.33 15.43 82,299 +0.16(+1.03%)
Oct 31, 2022 15.33 15.33 15.22 15.28 83,619 -0.29(-1.89%)
Oct 28, 2022 15.47 15.57 15.35 15.57 91,956 +0.04(+0.25%)
Oct 27, 2022 15.62 15.71 15.46 15.53 28,944 -0.08(-0.50%)
Oct 26, 2022 15.34 15.73 15.34 15.61 160,963 +0.32(+2.11%)
Oct 25, 2022 15.00 15.31 14.92 15.29 41,726 +0.37(+2.49%)
Oct 24, 2022 14.87 14.99 14.79 14.92 38,596 +0.07(+0.46%)
Oct 21, 2022 14.62 14.87 14.53 14.85 37,810 +0.28(+1.95%)
Oct 20, 2022 14.69 14.85 14.53 14.56 49,526 -0.17(-1.13%)
Oct 19, 2022 14.77 14.86 14.68 14.73 39,227 -0.28(-1.89%)
Oct 18, 2022 15.06 15.08 14.89 15.01 62,714 +0.28(+1.93%)
Oct 17, 2022 14.65 14.84 14.60 14.73 95,279 +0.45(+3.15%)
Oct 14, 2022 14.68 14.74 14.28 14.28 47,842 -0.19(-1.29%)
Oct 13, 2022 14.06 14.57 13.92 14.47 100,811 +0.32(+2.28%)
Oct 12, 2022 14.41 14.41 14.14 14.14 50,494 -0.27(-1.90%)
Oct 11, 2022 14.50 14.59 14.31 14.42 84,682 -0.18(-1.22%)
Oct 10, 2022 14.66 14.66 14.52 14.59 21,222 -0.12(-0.79%)
Oct 07, 2022 15.06 15.06 14.64 14.71 47,185 -0.35(-2.32%)
Oct 06, 2022 15.28 15.36 15.04 15.06 45,619 -0.46(-2.98%)
Oct 05, 2022 15.50 15.59 15.37 15.52 49,834 -0.37(-2.34%)
Oct 04, 2022 15.68 15.90 15.68 15.89 32,469 +0.60(+3.90%)
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.