Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.46 -0.49 (-3.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.55 22.59 22.43 22.56 343,006 +0.45(+2.04%)
Mar 30, 2021 22.02 22.11 21.90 22.11 226,026 +0.10(+0.45%)
Mar 29, 2021 21.91 22.05 21.77 22.01 419,707 +0.10(+0.46%)
Mar 26, 2021 21.56 21.91 21.56 21.91 101,600 +0.52(+2.43%)
Mar 25, 2021 21.08 21.39 21.03 21.39 154,554 +0.15(+0.71%)
Mar 24, 2021 21.47 21.47 21.21 21.24 102,376 -0.29(-1.35%)
Mar 23, 2021 21.71 21.75 21.51 21.53 127,685 -0.24(-1.10%)
Mar 22, 2021 21.57 21.82 21.57 21.77 108,186 +0.35(+1.63%)
Mar 19, 2021 21.22 21.47 21.14 21.42 58,000 +0.27(+1.28%)
Mar 18, 2021 21.45 21.45 21.10 21.15 105,168 -0.47(-2.17%)
Mar 17, 2021 21.57 21.64 21.38 21.62 239,603 -0.33(-1.50%)
Mar 16, 2021 21.95 22.03 21.83 21.95 137,649 +0.00(+0.00%)
Mar 15, 2021 21.80 21.95 21.65 21.95 154,385 +0.17(+0.78%)
Mar 12, 2021 21.63 21.81 21.52 21.78 141,400 -0.07(-0.32%)
Mar 11, 2021 21.72 21.86 21.53 21.85 217,606 +0.66(+3.11%)
Mar 10, 2021 21.44 21.44 21.12 21.19 531,944 -0.02(-0.09%)
Mar 09, 2021 20.81 21.24 20.81 21.21 242,890 +1.00(+4.95%)
Mar 08, 2021 20.40 20.44 20.18 20.21 206,338 -0.30(-1.46%)
Mar 05, 2021 20.69 20.82 20.09 20.51 430,100 -0.02(-0.10%)
Mar 04, 2021 21.05 21.08 20.41 20.53 459,154 -0.67(-3.16%)
Mar 03, 2021 21.67 21.67 21.20 21.20 216,526 -1.02(-4.59%)
Mar 02, 2021 22.51 22.52 22.17 22.22 184,390 -0.13(-0.58%)
Mar 01, 2021 22.37 22.48 22.29 22.35 276,868 +0.46(+2.10%)
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%)
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.