Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.23 19.30 19.10 19.12 83,172 -0.01(-0.05%)
Mar 30, 2022 19.00 19.23 19.00 19.13 71,325 +0.29(+1.54%)
Mar 29, 2022 18.61 18.85 18.61 18.84 62,388 +0.28(+1.51%)
Mar 28, 2022 18.35 18.59 18.35 18.56 116,427 +0.11(+0.58%)
Mar 25, 2022 18.46 18.46 18.30 18.45 37,610 -0.11(-0.61%)
Mar 24, 2022 18.50 18.57 18.40 18.57 75,004 +0.14(+0.79%)
Mar 23, 2022 18.52 18.52 18.38 18.42 86,603 -0.49(-2.61%)
Mar 22, 2022 18.75 18.91 18.73 18.91 45,959 +0.18(+0.98%)
Mar 21, 2022 18.96 18.96 18.67 18.73 61,890 -0.30(-1.57%)
Mar 18, 2022 18.63 19.04 18.57 19.03 67,150 +0.13(+0.66%)
Mar 17, 2022 18.79 19.01 18.71 18.91 77,038 -0.08(-0.41%)
Mar 16, 2022 18.61 18.98 18.54 18.98 71,865 +0.59(+3.21%)
Mar 15, 2022 18.11 18.41 18.11 18.39 78,445 +0.13(+0.69%)
Mar 14, 2022 18.70 18.70 18.22 18.27 84,847 -0.41(-2.17%)
Mar 11, 2022 18.91 19.04 18.63 18.67 101,336 -0.16(-0.87%)
Mar 10, 2022 18.84 18.93 18.66 18.84 137,217 -0.23(-1.22%)
Mar 09, 2022 19.17 19.30 18.89 19.07 175,155 +0.01(+0.05%)
Mar 08, 2022 18.53 19.22 18.53 19.06 351,706 +0.95(+5.23%)
Mar 07, 2022 18.21 18.26 17.98 18.11 497,346 +0.20(+1.13%)
Mar 04, 2022 17.82 17.93 17.72 17.91 89,025 -0.07(-0.38%)
Mar 03, 2022 18.37 18.37 17.96 17.98 74,937 -0.59(-3.18%)
Mar 02, 2022 18.78 18.82 18.50 18.57 103,266 -0.15(-0.83%)
Mar 01, 2022 18.90 19.01 18.43 18.72 228,998 -0.42(-2.17%)
Feb 28, 2022 18.98 19.33 18.96 19.14 341,484 +0.61(+3.29%)
Feb 25, 2022 18.26 18.53 18.28 18.53 447,934 +0.52(+2.90%)
Feb 24, 2022 16.81 18.06 16.81 18.01 233,880 +1.00(+5.85%)
Feb 23, 2022 17.32 17.37 17.01 17.01 50,228 -0.13(-0.73%)
Feb 22, 2022 17.20 17.24 17.03 17.14 58,840 -0.17(-1.00%)
Feb 18, 2022 17.31 0 -0.29(-1.65%)
Feb 17, 2022 17.66 17.78 17.58 17.60 52,105 -0.15(-0.87%)
Feb 16, 2022 17.65 17.81 17.62 17.75 44,946 -0.07(-0.38%)
Feb 15, 2022 17.57 17.82 17.57 17.82 92,674 +0.65(+3.77%)
Feb 14, 2022 17.16 17.28 17.01 17.17 68,181 -0.19(-1.11%)
Feb 11, 2022 17.66 17.73 17.25 17.37 142,397 -0.30(-1.70%)
Feb 10, 2022 17.64 18.01 17.60 17.67 204,785 -0.31(-1.72%)
Feb 09, 2022 17.88 18.02 17.88 17.98 99,782 +0.39(+2.20%)
Feb 08, 2022 17.46 17.64 17.46 17.59 52,074 -0.23(-1.30%)
Feb 07, 2022 17.75 17.88 17.68 17.82 391,939 +0.03(+0.16%)
Feb 04, 2022 17.64 17.89 17.64 17.79 61,876 +0.00(+0.00%)
Feb 03, 2022 18.07 17.79 17.79 172,801 -0.41(-2.23%)
Feb 02, 2022 18.11 18.24 18.10 18.20 110,602 +0.16(+0.91%)
Feb 01, 2022 18.22 18.22 17.93 18.04 60,000 -0.12(-0.64%)
Jan 31, 2022 17.67 18.18 18.15 118,489 +0.54(+3.07%)
Jan 28, 2022 17.51 17.61 17.34 17.61 111,861 +0.04(+0.22%)
Jan 27, 2022 17.69 17.87 17.56 17.57 140,169 -0.12(-0.66%)
Jan 26, 2022 18.04 18.04 17.62 17.69 469,986 +0.17(+0.99%)
Jan 25, 2022 17.48 17.64 17.35 17.51 203,619 -0.50(-2.79%)
Jan 24, 2022 17.60 18.04 17.43 18.02 328,620 -0.09(-0.48%)
Jan 21, 2022 18.31 18.31 18.05 18.10 158,245 -0.55(-2.95%)
Jan 20, 2022 18.82 19.12 18.65 18.65 233,278 +0.04(+0.21%)
Jan 19, 2022 18.77 18.77 18.60 18.61 139,161 +0.13(+0.68%)
Jan 18, 2022 18.47 18.59 18.46 18.49 92,734 -0.28(-1.49%)
Jan 14, 2022 18.77 0 -0.14(-0.72%)
Jan 13, 2022 19.03 19.10 18.85 18.91 109,465 -0.01(-0.05%)
Jan 12, 2022 18.75 18.94 18.75 18.91 370,181 +0.21(+1.14%)
Jan 11, 2022 18.51 18.73 18.49 18.70 226,722 +0.16(+0.89%)
Jan 10, 2022 18.57 18.57 18.37 18.54 128,726 -0.16(-0.88%)
Jan 07, 2022 18.60 18.71 18.53 18.70 63,032 -0.02(-0.10%)
Jan 06, 2022 18.71 18.87 18.62 18.72 115,657 -0.23(-1.22%)
Jan 05, 2022 19.40 19.40 18.91 18.95 369,649 -0.61(-3.11%)
Jan 04, 2022 19.85 19.85 19.54 19.56 186,341 -0.30(-1.51%)
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.