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 (%)
Feb 28, 2020 13.28 13.45 13.13 13.45 195,181 -0.12(-0.90%)
Feb 27, 2020 13.80 13.88 13.56 13.57 66,013 -0.36(-2.56%)
Feb 26, 2020 14.01 14.19 13.90 13.92 79,543 +0.02(+0.12%)
Feb 25, 2020 14.19 14.19 13.88 13.91 70,328 -0.27(-1.90%)
Feb 24, 2020 14.16 14.26 14.09 14.18 117,257 -0.47(-3.20%)
Feb 21, 2020 14.65 14.68 14.63 14.65 39,889 +0.01(+0.06%)
Feb 20, 2020 14.68 14.68 14.58 14.64 94,953 -0.06(-0.38%)
Feb 19, 2020 14.66 14.70 14.64 14.69 53,490 +0.12(+0.80%)
Feb 18, 2020 14.51 14.62 14.50 14.57 93,150 +0.12(+0.85%)
Feb 14, 2020 14.46 14.47 14.44 14.45 64,420 +0.05(+0.35%)
Feb 13, 2020 14.35 14.41 14.32 14.40 77,471 +0.01(+0.10%)
Feb 12, 2020 14.48 14.48 14.35 14.39 36,171 -0.07(-0.49%)
Feb 11, 2020 14.39 14.46 14.39 14.46 67,202 +0.18(+1.25%)
Feb 10, 2020 14.23 14.28 14.20 14.28 29,793 +0.08(+0.53%)
Feb 07, 2020 14.27 14.29 14.20 14.20 47,782 -0.12(-0.85%)
Feb 06, 2020 14.33 14.34 14.25 14.33 37,221 -0.03(-0.20%)
Feb 05, 2020 14.41 14.41 14.32 14.35 204,435 +0.08(+0.59%)
Feb 04, 2020 14.15 14.29 14.10 14.27 276,985 +0.30(+2.15%)
Feb 03, 2020 13.93 14.02 13.93 13.97 61,998 +0.06(+0.40%)
Jan 31, 2020 13.93 13.95 13.88 13.91 114,869 -0.07(-0.47%)
Jan 30, 2020 14.03 14.03 13.90 13.98 70,548 -0.19(-1.32%)
Jan 29, 2020 14.13 14.19 14.09 14.17 35,148 +0.11(+0.80%)
Jan 28, 2020 13.97 14.05 13.94 14.05 21,571 +0.12(+0.87%)
Jan 27, 2020 14.10 14.10 13.88 13.93 64,546 -0.17(-1.20%)
Jan 24, 2020 14.10 14.16 14.06 14.10 26,344 +0.05(+0.33%)
Jan 23, 2020 14.05 14.06 13.98 14.05 41,724 +0.03(+0.20%)
Jan 22, 2020 14.06 14.06 14.01 14.03 62,433 +0.06(+0.40%)
Jan 21, 2020 14.04 14.04 13.97 13.97 65,464 +0.00(+0.00%)
Jan 17, 2020 14.00 14.00 13.95 13.97 197,528 +0.04(+0.27%)
Jan 16, 2020 13.90 13.93 13.89 13.93 51,617 +0.14(+1.02%)
Jan 15, 2020 13.71 13.80 13.71 13.79 49,404 +0.13(+0.96%)
Jan 14, 2020 13.58 13.68 13.58 13.66 200,644 +0.03(+0.21%)
Jan 13, 2020 13.60 13.63 13.54 13.63 30,174 +0.09(+0.69%)
Jan 10, 2020 13.51 13.58 13.51 13.54 31,463 +0.05(+0.35%)
Jan 09, 2020 13.46 13.51 13.46 13.49 28,307 +0.02(+0.14%)
Jan 08, 2020 13.45 13.52 13.45 13.47 22,761 -0.05(-0.33%)
Jan 07, 2020 13.59 13.59 13.50 13.52 36,321 -0.08(-0.56%)
Jan 06, 2020 13.58 13.64 13.55 13.60 32,967 -0.01(-0.07%)
Jan 03, 2020 13.68 13.68 13.58 13.60 51,301 -0.13(-0.96%)
Jan 02, 2020 13.79 13.86 13.70 13.74 41,266 +0.00(+0.03%)
Dec 31, 2019 13.67 13.74 13.67 13.73 34,236 +0.06(+0.47%)
Dec 30, 2019 13.76 13.76 13.65 13.67 32,069 -0.08(-0.57%)
Dec 27, 2019 13.73 13.75 13.69 13.74 43,942 +0.11(+0.82%)
Dec 26, 2019 13.61 13.64 13.59 13.63 70,068 +0.05(+0.37%)
Dec 24, 2019 13.59 13.64 13.54 13.58 22,077 +0.02(+0.18%)
Dec 23, 2019 13.56 13.59 13.56 13.56 12,279 +0.02(+0.14%)
Dec 20, 2019 13.54 13.62 13.54 13.54 43,622 -0.02(-0.14%)
Dec 19, 2019 13.51 13.58 13.51 13.56 23,925 +0.01(+0.11%)
Dec 18, 2019 13.56 13.59 13.51 13.54 34,189 -0.09(-0.66%)
Dec 17, 2019 13.66 13.66 13.62 13.63 25,185 -0.02(-0.14%)
Dec 16, 2019 13.62 13.66 13.60 13.65 39,772 +0.22(+1.61%)
Dec 13, 2019 13.48 13.51 13.44 13.44 65,807 +0.10(+0.73%)
Dec 12, 2019 13.33 13.42 13.30 13.34 42,186 +0.07(+0.52%)
Dec 11, 2019 13.15 13.30 13.15 13.27 44,300 +0.14(+1.10%)
Dec 10, 2019 13.12 13.18 13.12 13.12 36,897 -0.03(-0.21%)
Dec 09, 2019 13.18 13.27 13.13 13.15 17,400 -0.04(-0.28%)
Dec 06, 2019 13.18 13.19 13.16 13.19 19,767 +0.06(+0.43%)
Dec 05, 2019 13.04 13.15 13.04 13.13 350,247 +0.11(+0.86%)
Dec 04, 2019 13.00 13.06 13.00 13.02 61,343 +0.05(+0.36%)
Dec 03, 2019 12.94 12.98 12.89 12.98 115,364 -0.01(-0.11%)
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.