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 (%)
May 31, 2022 18.02 18.08 17.90 17.90 74,371 -0.13(-0.75%)
May 27, 2022 18.04 18.05 17.87 18.04 71,496 +0.00(+0.00%)
May 26, 2022 17.75 18.06 17.75 18.04 164,226 +0.26(+1.46%)
May 25, 2022 17.56 17.81 17.56 17.78 42,501 +0.05(+0.27%)
May 24, 2022 17.65 17.75 17.54 17.73 59,794 +0.02(+0.11%)
May 23, 2022 17.60 17.72 17.54 17.71 195,041 +0.36(+2.05%)
May 20, 2022 17.43 17.43 17.15 17.35 45,756 +0.01(+0.06%)
May 19, 2022 17.00 17.42 17.00 17.34 113,468 +0.48(+2.86%)
May 18, 2022 16.94 17.11 16.82 16.86 73,839 -0.10(-0.57%)
May 17, 2022 17.00 17.01 16.82 16.96 73,121 +0.30(+1.79%)
May 16, 2022 16.46 16.68 16.46 16.66 141,113 +0.16(+0.99%)
May 13, 2022 16.40 16.55 16.29 16.50 71,726 +0.42(+2.64%)
May 12, 2022 16.03 16.20 15.89 16.07 76,792 -0.22(-1.36%)
May 11, 2022 16.39 16.68 16.27 16.29 157,822 -0.02(-0.12%)
May 10, 2022 16.49 16.60 16.17 16.31 189,819 +0.02(+0.12%)
May 09, 2022 16.58 16.58 16.27 16.29 361,417 -0.59(-3.48%)
May 06, 2022 17.02 17.02 16.77 16.88 58,838 -0.13(-0.74%)
May 05, 2022 17.41 17.41 16.82 17.01 124,852 -0.75(-4.23%)
May 04, 2022 17.33 17.78 17.21 17.76 98,836 +0.44(+2.56%)
May 03, 2022 17.12 17.35 17.12 17.31 77,918 +0.22(+1.30%)
May 02, 2022 17.24 17.24 16.89 17.09 93,524 -0.31(-1.77%)
Apr 29, 2022 17.54 17.69 17.35 17.40 38,112 -0.29(-1.63%)
Apr 28, 2022 17.68 17.71 17.43 17.69 151,154 +0.13(+0.71%)
Apr 27, 2022 17.50 17.68 17.49 17.56 100,997 -0.04(-0.22%)
Apr 26, 2022 17.86 17.87 17.56 17.60 91,277 -0.46(-2.56%)
Apr 25, 2022 17.90 18.10 17.87 18.06 60,537 +0.09(+0.48%)
Apr 22, 2022 18.22 18.29 17.98 17.98 46,862 -0.24(-1.32%)
Apr 21, 2022 18.78 18.78 18.22 18.22 143,268 -0.50(-2.67%)
Apr 20, 2022 18.70 18.81 18.65 18.72 198,268 +0.09(+0.46%)
Apr 19, 2022 18.33 18.66 18.24 18.63 69,375 +0.35(+1.90%)
Apr 18, 2022 18.38 18.41 18.26 18.29 251,609 -0.18(-0.99%)
Apr 14, 2022 18.54 18.63 18.41 18.47 100,469 -0.08(-0.42%)
Apr 13, 2022 18.34 18.58 18.34 18.55 83,872 +0.04(+0.21%)
Apr 12, 2022 18.76 18.76 18.43 18.51 130,654 -0.29(-1.54%)
Apr 11, 2022 19.07 19.07 18.78 18.80 86,168 -0.26(-1.36%)
Apr 08, 2022 18.98 19.19 18.98 19.06 60,788 -0.05(-0.25%)
Apr 07, 2022 19.18 19.18 18.93 19.10 102,571 -0.12(-0.60%)
Apr 06, 2022 19.10 19.32 19.01 19.22 124,816 +0.01(+0.05%)
Apr 05, 2022 19.47 19.70 19.19 19.21 100,186 +0.10(+0.50%)
Apr 04, 2022 19.13 19.13 18.98 19.11 83,897 -0.05(-0.25%)
Apr 01, 2022 19.15 19.24 19.10 19.16 53,934 +0.14(+0.76%)
Mar 31, 2022 19.12 19.19 19.00 19.02 83,623 -0.01(-0.05%)
Mar 30, 2022 18.89 19.13 18.89 19.03 71,712 +0.29(+1.54%)
Mar 29, 2022 18.51 18.75 18.51 18.74 62,727 +0.28(+1.51%)
Mar 28, 2022 18.25 18.49 18.25 18.46 117,059 +0.11(+0.58%)
Mar 25, 2022 18.36 18.36 18.20 18.35 37,814 -0.11(-0.61%)
Mar 24, 2022 18.40 18.47 18.30 18.47 75,412 +0.14(+0.79%)
Mar 23, 2022 18.42 18.42 18.28 18.32 87,073 -0.49(-2.61%)
Mar 22, 2022 18.65 18.81 18.63 18.81 46,208 +0.18(+0.98%)
Mar 21, 2022 18.86 18.86 18.57 18.63 62,226 -0.30(-1.57%)
Mar 18, 2022 18.53 18.94 18.47 18.93 67,515 +0.12(+0.66%)
Mar 17, 2022 18.69 18.91 18.61 18.80 77,457 -0.08(-0.41%)
Mar 16, 2022 18.50 18.88 18.44 18.88 72,256 +0.59(+3.20%)
Mar 15, 2022 18.01 18.31 18.01 18.29 78,872 +0.12(+0.69%)
Mar 14, 2022 18.60 18.60 18.12 18.17 85,308 -0.40(-2.17%)
Mar 11, 2022 18.81 18.94 18.53 18.57 101,887 -0.16(-0.87%)
Mar 10, 2022 18.74 18.83 18.56 18.74 137,962 -0.23(-1.22%)
Mar 09, 2022 19.06 19.20 18.78 18.97 176,107 +0.01(+0.05%)
Mar 08, 2022 18.43 19.12 18.43 18.96 353,617 +0.94(+5.23%)
Mar 07, 2022 18.11 18.17 17.88 18.01 500,048 +0.20(+1.13%)
Mar 04, 2022 17.73 17.83 17.62 17.81 89,508 -0.07(-0.38%)
Mar 03, 2022 18.27 18.27 17.86 17.88 75,344 -0.59(-3.18%)
Mar 02, 2022 18.68 18.72 18.40 18.47 103,827 -0.15(-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.