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 29, 2023 16.59 16.59 16.41 16.45 39,057 -0.07(-0.42%)
Dec 28, 2023 16.40 16.54 16.40 16.52 48,533 +0.11(+0.67%)
Dec 27, 2023 16.34 16.47 16.34 16.41 71,222 +0.11(+0.67%)
Dec 26, 2023 16.16 16.35 16.13 16.30 52,478 +0.14(+0.86%)
Dec 22, 2023 16.14 16.25 16.13 16.16 57,972 +0.02(+0.11%)
Dec 21, 2023 16.01 16.18 16.01 16.15 83,901 +0.33(+2.08%)
Dec 20, 2023 16.01 16.06 15.81 15.82 20,878 -0.19(-1.18%)
Dec 19, 2023 15.92 16.03 15.92 16.01 51,986 +0.19(+1.20%)
Dec 18, 2023 15.94 16.01 15.82 15.82 45,813 -0.13(-0.81%)
Dec 15, 2023 15.96 16.07 15.94 15.95 50,590 -0.04(-0.25%)
Dec 14, 2023 15.74 16.05 15.74 15.99 108,009 +0.54(+3.48%)
Dec 13, 2023 15.03 15.45 15.00 15.45 60,118 +0.50(+3.33%)
Dec 12, 2023 14.97 14.97 14.87 14.95 32,607 -0.10(-0.66%)
Dec 11, 2023 15.07 15.09 15.01 15.05 53,402 -0.14(-0.92%)
Dec 08, 2023 15.20 15.26 15.13 15.19 22,845 -0.02(-0.13%)
Dec 07, 2023 15.29 15.29 15.19 15.21 48,435 -0.01(-0.07%)
Dec 06, 2023 15.24 15.34 15.22 15.22 53,309 +0.14(+0.92%)
Dec 05, 2023 15.13 15.18 15.08 15.08 56,447 -0.09(-0.59%)
Dec 04, 2023 15.14 15.18 15.04 15.17 67,495 -0.09(-0.59%)
Dec 01, 2023 14.97 15.26 14.97 15.26 102,047 +0.23(+1.55%)
Nov 30, 2023 14.98 15.03 14.95 15.03 26,711 +0.13(+0.85%)
Nov 29, 2023 14.91 14.96 14.88 14.90 24,237 +0.14(+0.94%)
Nov 28, 2023 14.68 14.82 14.68 14.76 34,217 +0.05(+0.33%)
Nov 27, 2023 14.69 14.74 14.66 14.71 40,721 -0.03(-0.19%)
Nov 24, 2023 14.63 14.74 14.63 14.74 22,977 +0.04(+0.27%)
Nov 22, 2023 14.77 14.77 14.67 14.70 24,983 -0.06(-0.41%)
Nov 21, 2023 14.85 14.85 14.74 14.76 41,723 -0.27(-1.82%)
Nov 20, 2023 14.93 15.09 14.89 15.04 85,398 +0.17(+1.12%)
Nov 17, 2023 14.82 14.87 14.78 14.87 50,697 +0.17(+1.13%)
Nov 16, 2023 14.73 14.79 14.66 14.70 40,764 -0.06(-0.40%)
Nov 15, 2023 14.78 14.83 14.73 14.76 46,977 -0.03(-0.20%)
Nov 14, 2023 14.31 14.80 14.31 14.79 159,939 +0.81(+5.76%)
Nov 13, 2023 14.00 14.04 13.95 13.99 42,926 -0.11(-0.77%)
Nov 10, 2023 13.94 14.09 13.88 14.09 110,390 +0.12(+0.85%)
Nov 09, 2023 14.01 14.14 13.94 13.97 51,183 -0.02(-0.14%)
Nov 08, 2023 14.01 14.04 13.96 13.99 50,407 -0.02(-0.14%)
Nov 07, 2023 14.12 14.14 13.93 14.01 60,122 -0.18(-1.26%)
Nov 06, 2023 14.25 14.26 14.15 14.19 54,318 -0.08(-0.56%)
Nov 03, 2023 14.24 14.34 14.17 14.27 66,098 +0.39(+2.82%)
Nov 02, 2023 13.71 13.89 13.71 13.88 64,726 +0.54(+4.08%)
Nov 01, 2023 13.34 13.37 13.25 13.34 85,895 -0.20(-1.47%)
Oct 31, 2023 13.55 13.59 13.48 13.54 38,451 +0.00(+0.01%)
Oct 30, 2023 13.50 13.57 13.45 13.53 35,697 +0.12(+0.88%)
Oct 27, 2023 13.58 13.65 13.37 13.42 102,641 -0.03(-0.25%)
Oct 26, 2023 13.44 13.51 13.40 13.45 22,605 +0.00(+0.02%)
Oct 25, 2023 13.49 13.52 13.42 13.45 30,473 -0.18(-1.32%)
Oct 24, 2023 13.43 13.70 13.43 13.63 159,229 +0.35(+2.60%)
Oct 23, 2023 13.19 13.42 13.16 13.28 32,007 +0.00(+0.02%)
Oct 20, 2023 13.41 13.41 13.28 13.28 41,448 -0.17(-1.26%)
Oct 19, 2023 13.46 13.58 13.40 13.45 47,900 -0.02(-0.18%)
Oct 18, 2023 13.69 13.69 13.46 13.47 46,499 -0.34(-2.49%)
Oct 17, 2023 13.70 13.93 13.70 13.82 35,832 -0.01(-0.06%)
Oct 16, 2023 13.76 13.83 13.71 13.82 26,337 +0.09(+0.65%)
Oct 13, 2023 13.86 13.86 13.71 13.73 23,648 -0.18(-1.29%)
Oct 12, 2023 14.26 14.26 13.88 13.91 56,522 -0.35(-2.44%)
Oct 11, 2023 14.25 14.29 14.16 14.26 38,576 +0.11(+0.81%)
Oct 10, 2023 13.92 14.15 13.92 14.15 47,931 +0.39(+2.83%)
Oct 09, 2023 13.63 13.77 13.63 13.76 26,784 +0.03(+0.24%)
Oct 06, 2023 13.52 13.72 13.35 13.72 101,579 +0.20(+1.47%)
Oct 05, 2023 13.49 13.55 13.43 13.53 91,948 +0.06(+0.42%)
Oct 04, 2023 13.58 13.61 13.36 13.47 262,717 -0.06(-0.42%)
Oct 03, 2023 13.69 13.69 13.48 13.53 39,652 -0.42(-3.00%)
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.