Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.53 10.53 10.41 10.47 24,961 +0.11(+1.06%)
Dec 28, 2018 10.34 10.42 10.34 10.36 11,276 +0.05(+0.53%)
Dec 27, 2018 10.21 10.30 10.12 10.30 56,387 -0.06(-0.59%)
Dec 26, 2018 10.20 10.38 10.09 10.36 22,165 +0.23(+2.32%)
Dec 24, 2018 10.25 10.27 10.13 10.13 56,053 -0.14(-1.33%)
Dec 21, 2018 10.41 10.41 10.26 10.27 75,541 -0.19(-1.83%)
Dec 20, 2018 10.60 10.60 10.45 10.46 94,915 -0.16(-1.46%)
Dec 19, 2018 10.77 10.79 10.60 10.61 38,409 -0.09(-0.85%)
Dec 18, 2018 10.81 10.81 10.69 10.71 25,449 -0.11(-1.04%)
Dec 17, 2018 10.92 10.92 10.78 10.82 14,283 -0.05(-0.42%)
Dec 14, 2018 10.84 10.89 10.84 10.86 18,701 -0.08(-0.76%)
Dec 13, 2018 10.89 10.97 10.89 10.95 20,130 +0.11(+1.02%)
Dec 12, 2018 10.81 10.91 10.81 10.84 16,241 +0.06(+0.54%)
Dec 11, 2018 10.86 10.86 10.74 10.78 16,897 +0.01(+0.10%)
Dec 10, 2018 10.79 10.79 10.66 10.77 10,312 -0.08(-0.71%)
Dec 07, 2018 10.95 10.95 10.84 10.84 7,920 -0.04(-0.33%)
Dec 06, 2018 10.74 10.88 10.74 10.88 32,582 -0.03(-0.29%)
Dec 04, 2018 11.09 11.09 10.91 10.91 58,634 -0.20(-1.84%)
Dec 03, 2018 11.09 11.12 11.07 11.12 27,329 +0.08(+0.74%)
Nov 30, 2018 10.99 11.04 10.97 11.04 17,711 +0.05(+0.45%)
Nov 29, 2018 10.97 11.02 10.95 10.99 16,147 -0.08(-0.70%)
Nov 28, 2018 10.91 11.08 10.89 11.06 27,332 +0.15(+1.42%)
Nov 27, 2018 10.85 10.91 10.84 10.91 20,300 +0.05(+0.50%)
Nov 26, 2018 10.83 10.86 10.82 10.85 8,312 +0.14(+1.27%)
Nov 23, 2018 10.66 10.74 10.66 10.72 1,540 -0.02(-0.17%)
Nov 21, 2018 10.74 10.74 10.74 0 +0.13(+1.20%)
Nov 20, 2018 10.62 10.68 10.59 10.61 29,945 -0.15(-1.35%)
Nov 19, 2018 10.86 10.86 10.73 10.75 21,973 -0.12(-1.09%)
Nov 16, 2018 10.77 10.88 10.77 10.87 22,661 +0.05(+0.42%)
Nov 15, 2018 10.77 10.83 10.72 10.83 14,445 +0.02(+0.17%)
Nov 14, 2018 10.88 10.88 10.79 10.81 13,038 -0.04(-0.35%)
Nov 13, 2018 10.86 10.91 10.83 10.85 5,434 -0.02(-0.15%)
Nov 12, 2018 10.88 10.94 10.86 10.86 10,409 -0.09(-0.83%)
Nov 09, 2018 11.00 11.00 10.90 10.95 8,250 -0.05(-0.41%)
Nov 08, 2018 11.08 11.11 11.00 11.00 21,992 -0.08(-0.74%)
Nov 07, 2018 10.94 11.08 10.94 11.08 21,859 +0.35(+3.30%)
Nov 06, 2018 10.64 10.73 10.64 10.73 19,047 +0.27(+2.61%)
Nov 05, 2018 10.45 10.52 10.44 10.45 69,435 -0.03(-0.26%)
Nov 02, 2018 10.55 10.56 10.42 10.48 14,301 -0.03(-0.26%)
Nov 01, 2018 10.42 10.52 10.42 10.51 20,732 +0.31(+3.08%)
Oct 31, 2018 10.17 10.22 10.17 10.19 32,364 +0.09(+0.85%)
Oct 30, 2018 10.08 10.12 10.04 10.11 22,387 -0.01(-0.09%)
Oct 29, 2018 10.26 10.29 10.08 10.12 35,899 -0.09(-0.89%)
Oct 26, 2018 10.21 10.29 10.14 10.21 17,601 -0.10(-0.97%)
Oct 25, 2018 10.28 10.37 10.27 10.31 15,362 +0.05(+0.44%)
Oct 24, 2018 10.42 10.42 10.26 10.26 13,795 -0.15(-1.40%)
Oct 23, 2018 10.35 10.44 10.30 10.41 15,117 -0.10(-0.95%)
Oct 22, 2018 10.53 10.59 10.49 10.51 37,455 +0.00(+0.00%)
Oct 19, 2018 10.45 10.55 10.44 10.51 9,020 +0.06(+0.61%)
Oct 18, 2018 10.54 10.55 10.40 10.44 15,393 -0.13(-1.23%)
Oct 17, 2018 10.57 10.62 10.54 10.57 6,763 -0.02(-0.15%)
Oct 16, 2018 10.52 10.59 10.52 10.59 13,709 +0.17(+1.66%)
Oct 15, 2018 10.39 10.44 10.36 10.42 14,531 +0.06(+0.62%)
Oct 12, 2018 10.42 10.42 10.28 10.35 44,443 -0.05(-0.44%)
Oct 11, 2018 10.50 10.53 10.34 10.40 39,619 -0.11(-1.04%)
Oct 10, 2018 10.68 10.68 10.51 10.51 31,349 -0.24(-2.20%)
Oct 09, 2018 10.70 10.78 10.68 10.74 37,189 -0.03(-0.25%)
Oct 08, 2018 10.72 10.78 10.71 10.77 31,830 -0.08(-0.75%)
Oct 05, 2018 10.91 10.92 10.84 10.85 55,114 -0.13(-1.16%)
Oct 04, 2018 11.06 11.06 10.93 10.98 55,162 -0.13(-1.20%)
Oct 03, 2018 11.17 11.18 11.11 11.11 29,535 +0.01(+0.05%)
Oct 02, 2018 11.13 11.14 11.10 11.11 10,158 -0.10(-0.89%)
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.