Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.89 11.89 11.89 0 +0.06(+0.53%)
Mar 28, 2018 11.83 11.90 11.79 11.83 7,559 +0.04(+0.38%)
Mar 27, 2018 11.87 11.93 11.73 11.79 20,363 -0.10(-0.82%)
Mar 26, 2018 11.82 11.88 11.77 11.88 34,474 +0.26(+2.22%)
Mar 23, 2018 11.75 11.79 11.62 11.62 11,172 -0.07(-0.61%)
Mar 22, 2018 11.78 11.80 11.69 11.70 16,618 -0.26(-2.16%)
Mar 21, 2018 11.93 11.97 11.91 11.95 27,428 +0.06(+0.52%)
Mar 20, 2018 11.87 11.91 11.84 11.89 21,060 +0.09(+0.75%)
Mar 19, 2018 11.79 11.82 11.75 11.80 20,231 -0.04(-0.30%)
Mar 16, 2018 11.81 11.86 11.81 11.84 298,160 -0.02(-0.15%)
Mar 15, 2018 11.89 11.89 11.84 11.86 33,111 -0.05(-0.45%)
Mar 14, 2018 11.90 11.92 11.85 11.91 9,935 +0.15(+1.28%)
Mar 13, 2018 11.88 11.90 11.72 11.76 11,231 -0.12(-0.97%)
Mar 12, 2018 11.80 11.87 11.80 11.87 30,400 +0.09(+0.77%)
Mar 09, 2018 11.71 11.79 11.71 11.78 13,664 +0.10(+0.90%)
Mar 08, 2018 11.66 11.72 11.66 11.68 30,337 +0.04(+0.38%)
Mar 07, 2018 11.63 11.56 11.63 19,712 +0.04(+0.31%)
Mar 06, 2018 11.61 11.63 11.60 11.60 9,633 +0.04(+0.31%)
Mar 05, 2018 11.41 11.56 11.41 11.56 16,802 +0.05(+0.47%)
Mar 02, 2018 11.47 11.51 11.41 11.51 12,681 -0.02(-0.16%)
Mar 01, 2018 11.62 11.63 11.48 11.53 44,047 -0.12(-0.99%)
Feb 28, 2018 11.76 11.76 11.64 11.64 31,256 -0.08(-0.72%)
Feb 27, 2018 11.84 11.86 11.73 11.73 40,250 -0.16(-1.31%)
Feb 26, 2018 11.80 11.90 11.77 11.88 51,541 +0.11(+0.90%)
Feb 23, 2018 11.68 11.80 11.68 11.78 25,328 +0.13(+1.10%)
Feb 22, 2018 11.66 11.73 11.63 11.65 26,460 +0.01(+0.10%)
Feb 21, 2018 11.72 11.78 11.64 11.64 12,770 -0.06(-0.52%)
Feb 20, 2018 11.70 11.76 11.70 11.70 20,532 -0.00(-0.04%)
Feb 16, 2018 11.70 11.70 11.70 0 +0.02(+0.19%)
Feb 15, 2018 11.68 11.68 11.63 11.68 10,159 +0.07(+0.57%)
Feb 14, 2018 11.40 11.63 11.40 11.61 45,893 +0.21(+1.87%)
Feb 13, 2018 11.38 11.40 11.36 11.40 22,753 -0.03(-0.27%)
Feb 12, 2018 11.40 11.47 11.32 11.43 20,178 +0.12(+1.02%)
Feb 09, 2018 11.24 11.32 11.02 11.32 35,240 +0.16(+1.43%)
Feb 08, 2018 11.47 11.47 11.16 11.16 24,351 -0.31(-2.71%)
Feb 07, 2018 11.55 11.55 11.45 11.47 148,603 -0.10(-0.84%)
Feb 06, 2018 11.30 11.60 11.27 11.56 49,960 +0.12(+1.01%)
Feb 05, 2018 11.64 11.68 11.35 11.45 107,095 -0.31(-2.64%)
Feb 02, 2018 11.91 11.91 11.75 11.76 49,453 -0.33(-2.75%)
Feb 01, 2018 12.10 12.13 12.07 12.09 28,056 -0.13(-1.05%)
Jan 31, 2018 12.28 12.28 12.18 12.22 37,380 +0.05(+0.37%)
Jan 30, 2018 12.20 12.20 12.14 12.17 48,138 +0.06(+0.48%)
Jan 29, 2018 12.16 12.16 12.10 12.12 16,711 -0.08(-0.62%)
Jan 26, 2018 12.18 12.21 12.17 12.19 25,730 +0.01(+0.07%)
Jan 25, 2018 12.29 12.29 12.18 12.18 92,671 -0.08(-0.65%)
Jan 24, 2018 12.34 12.34 12.23 12.26 72,885 -0.06(-0.50%)
Jan 23, 2018 12.34 12.34 12.30 12.33 159,151 -0.02(-0.14%)
Jan 22, 2018 12.32 12.36 12.31 12.34 81,577 +0.10(+0.80%)
Jan 19, 2018 12.27 12.27 12.22 12.25 18,140 +0.04(+0.29%)
Jan 18, 2018 12.23 12.25 12.20 12.21 33,424 +0.00(+0.00%)
Jan 17, 2018 12.18 12.23 12.14 12.21 19,123 +0.03(+0.22%)
Jan 16, 2018 12.18 12.23 12.15 12.18 61,870 +0.13(+1.10%)
Jan 12, 2018 12.05 12.05 12.05 0 +0.09(+0.78%)
Jan 11, 2018 11.95 11.96 11.93 11.96 49,205 +0.12(+0.99%)
Jan 10, 2018 11.91 11.91 11.84 11.84 71,961 -0.10(-0.80%)
Jan 09, 2018 11.97 11.97 11.91 11.94 41,861 -0.02(-0.15%)
Jan 08, 2018 11.90 11.95 11.90 11.95 38,100 +0.11(+0.90%)
Jan 05, 2018 11.82 11.87 11.82 11.85 152,602 +0.02(+0.19%)
Jan 04, 2018 11.85 11.85 11.82 11.83 61,164 +0.00(+0.04%)
Jan 03, 2018 11.84 11.86 11.79 11.82 118,361 -0.03(-0.22%)
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.