Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.75 11.75 11.75 0 +0.07(+0.61%)
Dec 28, 2017 11.65 11.69 11.65 11.68 17,923 +0.10(+0.84%)
Dec 27, 2017 11.58 11.64 11.57 11.58 61,505 +0.00(+0.00%)
Dec 26, 2017 11.54 11.60 11.54 11.58 31,079 +0.01(+0.08%)
Dec 22, 2017 11.52 11.58 11.52 11.57 20,019 +0.09(+0.77%)
Dec 21, 2017 11.46 11.50 11.44 11.48 47,730 +0.10(+0.86%)
Dec 20, 2017 11.43 11.43 11.39 11.39 35,027 +0.02(+0.16%)
Dec 19, 2017 11.41 11.41 11.34 11.37 34,711 -0.04(-0.33%)
Dec 18, 2017 11.45 11.47 11.40 11.41 24,866 +0.08(+0.73%)
Dec 15, 2017 11.35 11.35 11.31 11.32 27,902 -0.04(-0.39%)
Dec 14, 2017 11.43 11.43 11.37 11.37 16,533 +0.00(+0.04%)
Dec 13, 2017 11.33 11.38 11.32 11.36 28,149 +0.07(+0.59%)
Dec 12, 2017 11.26 11.31 11.26 11.30 37,059 -0.01(-0.08%)
Dec 11, 2017 11.26 11.31 11.26 11.31 69,393 +0.07(+0.61%)
Dec 08, 2017 11.20 11.24 11.19 11.24 40,724 +0.06(+0.58%)
Dec 07, 2017 11.14 11.20 11.14 11.17 32,119 +0.11(+0.96%)
Dec 06, 2017 11.07 11.07 11.02 11.07 63,042 -0.04(-0.40%)
Dec 05, 2017 11.15 11.15 11.09 11.11 30,947 -0.02(-0.16%)
Dec 04, 2017 11.18 11.18 11.13 11.13 32,529 -0.11(-0.95%)
Dec 01, 2017 11.22 11.26 11.20 11.24 18,570 -0.04(-0.39%)
Nov 30, 2017 11.30 11.33 11.28 11.28 59,375 +0.00(+0.00%)
Nov 29, 2017 11.24 11.29 11.24 11.28 39,242 +0.07(+0.59%)
Nov 28, 2017 11.20 11.23 11.18 11.21 47,705 +0.12(+1.08%)
Nov 27, 2017 11.13 11.13 11.08 11.09 26,074 -0.04(-0.32%)
Nov 24, 2017 11.11 11.15 11.11 11.13 23,824 +0.00(+0.00%)
Nov 22, 2017 11.12 11.16 11.08 11.13 182,851 +0.06(+0.56%)
Nov 21, 2017 11.05 11.09 11.05 11.07 47,896 +0.06(+0.56%)
Nov 20, 2017 11.08 11.08 11.01 11.01 176,537 -0.13(-1.19%)
Nov 17, 2017 11.16 11.16 11.13 11.14 119,121 -0.12(-1.10%)
Nov 16, 2017 11.18 11.26 11.16 11.26 152,451 +0.12(+1.12%)
Nov 15, 2017 11.20 11.21 11.13 11.14 590,209 -0.03(-0.24%)
Nov 14, 2017 11.21 11.21 11.15 11.16 76,113 -0.07(-0.63%)
Nov 13, 2017 11.19 11.24 11.18 11.24 39,735 +0.02(+0.16%)
Nov 10, 2017 11.25 11.25 11.19 11.22 241,423 -0.08(-0.71%)
Nov 09, 2017 11.34 11.35 11.24 11.30 331,539 -0.32(-2.79%)
Nov 08, 2017 11.65 11.65 11.58 11.62 40,520 +0.14(+1.20%)
Nov 07, 2017 11.53 11.53 11.48 11.48 38,173 -0.13(-1.14%)
Nov 06, 2017 11.61 11.62 11.56 11.62 79,175 +0.06(+0.50%)
Nov 03, 2017 11.63 11.63 11.53 11.56 60,619 -0.16(-1.36%)
Nov 02, 2017 11.73 11.73 11.70 11.72 20,293 -0.03(-0.26%)
Nov 01, 2017 11.77 11.78 11.75 11.75 51,285 -0.01(-0.08%)
Oct 31, 2017 11.73 11.78 11.72 11.76 21,148 +0.06(+0.53%)
Oct 30, 2017 11.70 11.71 11.67 11.70 37,195 +0.03(+0.23%)
Oct 27, 2017 11.63 11.69 11.59 11.67 117,105 -0.07(-0.60%)
Oct 26, 2017 11.80 11.80 11.74 11.74 71,700 +0.06(+0.53%)
Oct 25, 2017 11.77 11.77 11.61 11.68 115,555 -0.08(-0.68%)
Oct 24, 2017 11.78 11.79 11.75 11.76 21,215 -0.04(-0.38%)
Oct 23, 2017 11.87 11.87 11.79 11.80 29,978 -0.04(-0.37%)
Oct 20, 2017 11.87 11.89 11.81 11.85 26,732 -0.05(-0.45%)
Oct 19, 2017 11.87 11.91 11.85 11.90 66,607 +0.01(+0.07%)
Oct 18, 2017 11.92 11.94 11.87 11.89 29,967 +0.01(+0.07%)
Oct 17, 2017 11.87 11.93 11.85 11.88 63,958 +0.01(+0.05%)
Oct 16, 2017 11.89 11.90 11.85 11.88 47,438 -0.12(-1.01%)
Oct 13, 2017 12.02 12.03 11.96 12.00 42,269 +0.04(+0.37%)
Oct 12, 2017 11.96 12.02 11.95 11.95 43,188 -0.06(-0.52%)
Oct 11, 2017 11.95 12.02 11.93 12.02 153,120 +0.11(+0.89%)
Oct 10, 2017 11.84 11.92 11.84 11.91 69,089 +0.10(+0.83%)
Oct 09, 2017 11.80 11.84 11.76 11.81 34,267 +0.08(+0.68%)
Oct 06, 2017 11.75 11.77 11.71 11.73 33,104 -0.04(-0.38%)
Oct 05, 2017 11.75 11.82 11.71 11.78 81,717 +0.03(+0.23%)
Oct 04, 2017 11.71 11.77 11.70 11.75 23,952 -0.03(-0.23%)
Oct 03, 2017 11.77 11.78 11.73 11.78 11,481 +0.04(+0.38%)
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.