Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.882 9.972 9.882 9.972 70,368 +0.08(+0.83%)
May 27, 2016 9.800 9.890 9.890 9.890 6,979 -0.01(-0.08%)
May 26, 2016 9.865 9.962 9.825 9.898 18,669 +0.13(+1.34%)
May 25, 2016 9.776 9.833 9.710 9.767 38,834 +0.02(+0.24%)
May 24, 2016 9.686 9.751 9.571 9.744 11,921 +0.18(+1.87%)
May 23, 2016 9.473 9.620 9.465 9.566 6,427 -0.01(-0.15%)
May 20, 2016 9.596 9.645 9.506 9.580 10,765 +0.11(+1.21%)
May 19, 2016 9.482 9.547 9.433 9.465 8,806 -0.05(-0.56%)
May 18, 2016 9.531 9.661 9.441 9.518 25,166 -0.05(-0.55%)
May 17, 2016 9.580 9.653 9.526 9.571 4,675 -0.04(-0.42%)
May 16, 2016 9.547 9.652 9.445 9.612 13,725 +0.06(+0.68%)
May 13, 2016 9.645 9.677 9.547 9.548 8,350 -0.13(-1.34%)
May 12, 2016 9.792 9.792 9.547 9.677 14,164 -0.03(-0.26%)
May 11, 2016 9.653 9.718 9.547 9.702 7,291 +0.01(+0.08%)
May 10, 2016 9.653 9.718 9.580 9.694 19,581 +0.07(+0.68%)
May 09, 2016 9.653 9.653 9.547 9.629 16,045 -0.01(-0.08%)
May 06, 2016 9.653 9.670 9.547 9.637 12,421 +0.08(+0.85%)
May 05, 2016 9.588 9.694 9.547 9.555 19,254 -0.02(-0.17%)
May 04, 2016 9.563 9.620 9.547 9.571 29,223 -0.01(-0.14%)
May 03, 2016 9.804 9.855 9.547 9.585 16,503 -0.24(-2.44%)
May 02, 2016 9.808 9.856 9.731 9.825 50,798 +0.07(+0.67%)
Apr 29, 2016 9.767 9.800 9.710 9.759 30,834 +0.16(+1.70%)
Apr 28, 2016 9.686 9.759 9.596 9.596 30,790 -0.13(-1.34%)
Apr 27, 2016 9.657 9.787 9.657 9.727 21,787 +0.08(+0.88%)
Apr 26, 2016 9.620 9.710 9.531 9.642 84,293 +0.05(+0.57%)
Apr 25, 2016 9.580 9.596 9.514 9.588 6,194 +0.02(+0.17%)
Apr 22, 2016 9.596 9.669 9.498 9.571 4,998 +0.02(+0.19%)
Apr 21, 2016 9.620 9.629 9.442 9.553 30,555 -0.12(-1.20%)
Apr 20, 2016 9.645 9.694 9.400 9.669 6,258 -0.10(-1.00%)
Apr 19, 2016 9.661 9.792 9.582 9.767 55,258 +0.13(+1.35%)
Apr 18, 2016 9.547 9.669 9.490 9.637 19,799 +0.07(+0.68%)
Apr 15, 2016 9.588 9.589 9.522 9.571 3,896 -0.07(-0.68%)
Apr 14, 2016 9.604 9.661 9.514 9.637 46,898 +0.03(+0.34%)
Apr 13, 2016 9.620 9.669 9.535 9.604 10,386 +0.12(+1.29%)
Apr 12, 2016 9.465 9.571 9.306 9.482 7,776 +0.10(+1.05%)
Apr 11, 2016 9.408 9.547 9.383 9.383 41,512 +0.02(+0.26%)
Apr 08, 2016 9.343 9.448 9.310 9.359 50,792 +0.17(+1.87%)
Apr 07, 2016 9.326 9.375 9.114 9.188 156,633 -0.15(-1.57%)
Apr 06, 2016 9.367 9.441 9.164 9.334 20,396 +0.02(+0.26%)
Apr 05, 2016 9.318 9.561 9.294 9.310 58,653 -0.12(-1.30%)
Apr 04, 2016 9.465 9.626 9.424 9.433 24,531 -0.13(-1.37%)
Apr 01, 2016 9.392 9.563 9.392 9.563 18,825 +0.06(+0.60%)
Mar 31, 2016 9.522 9.588 9.416 9.506 19,003 +0.07(+0.79%)
Mar 30, 2016 9.114 9.604 9.114 9.432 29,060 +0.05(+0.51%)
Mar 29, 2016 9.302 9.383 9.139 9.383 3,789 +0.27(+2.96%)
Mar 28, 2016 9.228 9.228 9.107 9.114 7,377 +0.07(+0.72%)
Mar 24, 2016 9.139 9.049 9.049 9.049 14,816 -0.12(-1.35%)
Mar 23, 2016 9.245 9.416 9.139 9.173 9,445 -0.19(-1.99%)
Mar 22, 2016 9.270 9.416 9.255 9.359 9,140 +0.01(+0.09%)
Mar 21, 2016 9.335 9.408 9.237 9.351 19,778 +0.06(+0.70%)
Mar 18, 2016 9.375 9.440 9.270 9.286 11,726 +0.02(+0.23%)
Mar 17, 2016 9.196 9.351 8.944 9.265 7,638 +0.13(+1.37%)
Mar 16, 2016 8.900 9.140 8.824 9.140 3,966 +0.07(+0.81%)
Mar 15, 2016 9.034 9.091 8.938 9.066 10,454 -0.00(-0.02%)
Mar 14, 2016 9.099 9.148 8.993 9.068 38,022 +0.04(+0.47%)
Mar 11, 2016 8.977 9.103 8.970 9.026 10,050 +0.11(+1.28%)
Mar 10, 2016 8.855 8.944 8.770 8.912 16,905 +0.16(+1.86%)
Mar 09, 2016 8.831 8.973 8.749 8.749 5,754 -0.07(-0.83%)
Mar 08, 2016 8.806 8.936 8.749 8.822 39,537 -0.10(-1.09%)
Mar 07, 2016 8.806 8.936 8.806 8.920 7,269 -0.02(-0.18%)
Mar 04, 2016 8.814 8.952 8.749 8.936 12,680 +0.16(+1.85%)
Mar 03, 2016 8.652 8.774 8.644 8.774 32,073 +0.15(+1.70%)
Mar 02, 2016 8.619 8.652 8.554 8.627 33,935 +0.07(+0.76%)
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.