Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.02 22.02 22.02 333,297 -0.08(-0.34%)
Dec 30, 2020 22.07 22.15 22.06 22.09 333,297 +0.15(+0.69%)
Dec 29, 2020 22.00 22.04 21.89 21.94 366,067 +0.08(+0.35%)
Dec 28, 2020 21.85 21.92 21.78 21.86 501,539 +0.50(+2.34%)
Dec 24, 2020 21.26 21.36 21.25 21.36 152,929 +0.12(+0.56%)
Dec 23, 2020 21.15 21.30 21.04 21.24 472,074 +0.37(+1.76%)
Dec 22, 2020 20.64 20.89 20.62 20.88 330,999 +0.28(+1.37%)
Dec 21, 2020 20.28 20.63 20.15 20.59 262,747 +0.00(+0.00%)
Dec 18, 2020 20.57 20.64 20.54 20.59 225,908 +0.20(+0.97%)
Dec 17, 2020 20.30 20.41 20.30 20.39 320,587 +0.24(+1.17%)
Dec 16, 2020 20.21 20.24 20.04 20.16 210,419 +0.03(+0.14%)
Dec 15, 2020 19.95 20.13 19.90 20.13 184,358 +0.29(+1.47%)
Dec 14, 2020 19.85 19.89 19.82 19.84 189,911 +0.13(+0.67%)
Dec 11, 2020 19.55 19.71 19.54 19.71 178,120 +0.07(+0.34%)
Dec 10, 2020 19.58 19.72 19.56 19.64 195,631 -0.02(-0.10%)
Dec 09, 2020 19.82 19.82 19.54 19.66 159,646 -0.08(-0.43%)
Dec 08, 2020 19.64 19.76 19.64 19.74 186,224 +0.08(+0.38%)
Dec 07, 2020 19.68 19.79 19.67 19.67 152,804 +0.02(+0.10%)
Dec 04, 2020 19.67 19.71 19.61 19.65 137,219 -0.01(-0.05%)
Dec 03, 2020 19.72 19.80 19.63 19.66 225,057 +0.02(+0.10%)
Dec 02, 2020 19.71 19.71 19.59 19.64 195,189 -0.18(-0.90%)
Dec 01, 2020 19.81 19.85 19.75 19.82 332,574 +0.19(+0.96%)
Nov 30, 2020 19.90 19.99 19.58 19.63 243,173 -0.08(-0.43%)
Nov 27, 2020 19.53 19.73 19.53 19.71 100,239 +0.29(+1.51%)
Nov 25, 2020 19.26 19.43 19.25 19.42 248,584 +0.19(+0.98%)
Nov 24, 2020 19.22 19.27 19.13 19.23 283,201 +0.04(+0.20%)
Nov 23, 2020 19.24 19.31 19.12 19.20 322,372 +0.09(+0.49%)
Nov 20, 2020 18.91 19.13 18.91 19.10 187,550 +0.25(+1.30%)
Nov 19, 2020 18.80 18.88 18.74 18.86 216,874 +0.22(+1.16%)
Nov 18, 2020 18.82 18.84 18.64 18.64 310,313 -0.12(-0.65%)
Nov 17, 2020 18.77 18.81 18.72 18.76 156,517 -0.01(-0.05%)
Nov 16, 2020 18.87 18.89 18.66 18.77 150,424 +0.00(+0.00%)
Nov 13, 2020 18.81 18.86 18.73 18.77 190,729 -0.01(-0.05%)
Nov 12, 2020 18.91 18.92 18.67 18.78 167,889 -0.14(-0.75%)
Nov 11, 2020 18.90 19.00 18.79 18.92 548,722 +0.37(+1.98%)
Nov 10, 2020 18.65 18.71 18.55 18.55 356,601 +0.07(+0.36%)
Nov 09, 2020 19.02 19.14 18.46 18.49 536,266 +0.15(+0.82%)
Nov 06, 2020 18.31 18.40 18.26 18.34 181,934 +0.10(+0.57%)
Nov 05, 2020 18.17 18.34 18.17 18.23 266,588 +0.59(+3.37%)
Nov 04, 2020 17.64 17.76 17.51 17.64 382,358 -0.08(-0.43%)
Nov 03, 2020 17.60 17.80 17.60 17.71 296,616 +0.40(+2.29%)
Nov 02, 2020 17.22 17.32 17.16 17.32 244,423 +0.25(+1.49%)
Oct 30, 2020 17.07 17.08 16.91 17.06 117,828 -0.03(-0.17%)
Oct 29, 2020 16.94 17.14 16.85 17.09 252,289 +0.36(+2.14%)
Oct 28, 2020 16.95 16.99 16.73 16.73 279,973 -0.50(-2.90%)
Oct 27, 2020 17.31 17.37 17.23 17.23 135,318 -0.06(-0.33%)
Oct 26, 2020 17.43 17.46 17.18 17.29 345,600 -0.41(-2.29%)
Oct 23, 2020 17.69 17.70 17.56 17.70 119,735 +0.12(+0.70%)
Oct 22, 2020 17.71 17.71 17.49 17.57 218,788 -0.15(-0.85%)
Oct 21, 2020 17.84 17.91 17.70 17.72 149,297 -0.16(-0.90%)
Oct 20, 2020 17.95 18.01 17.87 17.88 79,212 +0.08(+0.42%)
Oct 19, 2020 18.07 18.10 17.79 17.81 206,112 -0.24(-1.31%)
Oct 16, 2020 17.98 18.08 17.91 18.04 139,550 +0.01(+0.05%)
Oct 15, 2020 17.87 18.05 17.82 18.03 192,864 -0.09(-0.52%)
Oct 14, 2020 18.08 18.20 18.07 18.13 168,046 +0.25(+1.43%)
Oct 13, 2020 17.93 17.96 17.82 17.87 191,579 -0.22(-1.20%)
Oct 12, 2020 18.01 18.11 17.96 18.09 128,240 +0.17(+0.95%)
Oct 09, 2020 17.87 17.95 17.78 17.92 270,730 +0.01(+0.07%)
Oct 08, 2020 17.93 17.96 17.85 17.91 432,023 +0.17(+0.93%)
Oct 07, 2020 17.55 17.74 17.55 17.74 419,333 +0.50(+2.90%)
Oct 06, 2020 17.36 17.41 17.20 17.24 292,584 -0.03(-0.16%)
Oct 05, 2020 17.06 17.27 17.06 17.27 273,447 +0.33(+1.95%)
Oct 02, 2020 16.70 16.95 16.64 16.94 167,630 -0.01(-0.06%)
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.