Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.02 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.01 22.18 21.89 21.89 237,500 -0.31(-1.40%)
Feb 25, 2021 22.64 22.66 22.11 22.20 348,605 -0.18(-0.80%)
Feb 24, 2021 22.31 22.48 22.21 22.38 1,522,348 -0.24(-1.06%)
Feb 23, 2021 22.47 22.69 22.10 22.62 635,658 -0.28(-1.22%)
Feb 22, 2021 23.28 23.28 22.86 22.90 440,680 -0.65(-2.76%)
Feb 19, 2021 23.66 23.72 23.55 23.55 350,500 -0.10(-0.42%)
Feb 18, 2021 23.86 23.86 23.51 23.65 353,938 -0.56(-2.31%)
Feb 17, 2021 24.36 24.36 24.05 24.21 317,006 -0.48(-1.94%)
Feb 16, 2021 24.79 24.96 24.42 24.69 701,874 +0.27(+1.11%)
Feb 12, 2021 24.33 24.43 24.20 24.42 415,300 -0.04(-0.16%)
Feb 11, 2021 24.39 24.48 24.31 24.46 218,590 +0.48(+2.00%)
Feb 10, 2021 24.23 24.23 23.84 23.98 414,526 -0.25(-1.03%)
Feb 09, 2021 24.38 24.38 24.18 24.23 328,168 -0.23(-0.94%)
Feb 08, 2021 24.58 24.58 24.38 24.46 343,300 +0.05(+0.20%)
Feb 05, 2021 24.35 24.41 24.10 24.41 257,100 +0.10(+0.41%)
Feb 04, 2021 24.31 24.31 24.11 24.31 356,863 -0.03(-0.12%)
Feb 03, 2021 24.43 24.44 24.21 24.34 384,957 +0.18(+0.75%)
Feb 02, 2021 24.07 24.16 23.91 24.16 335,185 +0.38(+1.60%)
Feb 01, 2021 23.87 23.87 23.69 23.78 258,385 +0.30(+1.28%)
Jan 29, 2021 23.81 23.87 23.44 23.48 568,300 -0.60(-2.49%)
Jan 28, 2021 23.93 24.11 23.85 24.08 380,823 +0.31(+1.30%)
Jan 27, 2021 24.00 24.08 23.64 23.77 545,339 -1.27(-5.07%)
Jan 26, 2021 25.28 25.30 24.96 25.04 255,869 -0.36(-1.42%)
Jan 25, 2021 25.48 25.57 25.25 25.40 451,182 -0.08(-0.31%)
Jan 22, 2021 25.25 25.49 25.16 25.48 274,400 +0.11(+0.43%)
Jan 21, 2021 25.22 25.40 25.15 25.37 420,406 +0.27(+1.08%)
Jan 20, 2021 25.01 25.10 24.88 25.10 427,903 +0.49(+1.99%)
Jan 19, 2021 24.50 24.64 24.41 24.61 515,578 +0.53(+2.20%)
Jan 15, 2021 24.40 24.40 23.96 24.08 516,500 -0.79(-3.18%)
Jan 14, 2021 25.11 25.11 24.80 24.87 523,696 -0.31(-1.23%)
Jan 13, 2021 25.21 25.24 25.10 25.18 340,463 +0.10(+0.40%)
Jan 12, 2021 25.21 25.22 24.91 25.08 510,887 -0.42(-1.65%)
Jan 11, 2021 25.31 25.51 25.15 25.50 438,480 -0.46(-1.77%)
Jan 08, 2021 26.00 26.14 25.73 25.96 546,800 -0.06(-0.23%)
Jan 07, 2021 25.80 26.03 25.68 26.02 659,875 +0.94(+3.75%)
Jan 06, 2021 24.83 25.37 24.65 25.08 721,015 +0.91(+3.76%)
Jan 05, 2021 24.01 24.19 23.95 24.17 457,063 +0.20(+0.83%)
Jan 04, 2021 24.10 24.17 23.81 23.97 637,765 +0.67(+2.88%)
Dec 31, 2020 23.30 23.30 23.30 314,925 -0.08(-0.34%)
Dec 30, 2020 23.36 23.44 23.35 23.38 314,925 +0.16(+0.69%)
Dec 29, 2020 23.28 23.33 23.17 23.22 345,889 +0.08(+0.35%)
Dec 28, 2020 23.12 23.20 23.05 23.14 473,893 +0.53(+2.34%)
Dec 24, 2020 22.50 22.61 22.49 22.61 144,500 +0.10(+0.44%)
Dec 23, 2020 22.41 22.57 22.29 22.51 445,517 +0.39(+1.76%)
Dec 22, 2020 21.87 22.13 21.85 22.12 312,379 +0.30(+1.37%)
Dec 21, 2020 21.49 21.86 21.35 21.82 247,966 +0.00(+0.00%)
Dec 18, 2020 21.80 21.87 21.76 21.82 213,200 +0.21(+0.97%)
Dec 17, 2020 21.51 21.63 21.51 21.61 302,552 +0.25(+1.17%)
Dec 16, 2020 21.42 21.45 21.23 21.36 198,582 +0.03(+0.14%)
Dec 15, 2020 21.14 21.33 21.09 21.33 173,987 +0.31(+1.47%)
Dec 14, 2020 21.03 21.08 21.00 21.02 179,228 +0.14(+0.67%)
Dec 11, 2020 20.72 20.89 20.70 20.88 168,100 +0.07(+0.34%)
Dec 10, 2020 20.75 20.90 20.73 20.81 184,626 -0.02(-0.10%)
Dec 09, 2020 21.00 21.00 20.71 20.83 150,665 -0.09(-0.43%)
Dec 08, 2020 20.81 20.94 20.81 20.92 175,748 +0.08(+0.38%)
Dec 07, 2020 20.85 20.97 20.84 20.84 144,208 +0.02(+0.10%)
Dec 04, 2020 20.84 20.88 20.78 20.82 129,500 -0.01(-0.05%)
Dec 03, 2020 20.90 20.98 20.80 20.83 212,397 +0.02(+0.10%)
Dec 02, 2020 20.89 20.89 20.76 20.81 184,209 -0.19(-0.90%)
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.