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 (%)
Jun 30, 2017 11.40 11.42 11.33 11.40 24,463 +0.10(+0.86%)
Jun 29, 2017 11.37 11.38 11.28 11.30 32,472 -0.15(-1.31%)
Jun 28, 2017 11.37 11.46 11.37 11.45 36,971 +0.11(+0.93%)
Jun 27, 2017 11.38 11.38 11.31 11.35 64,628 +0.02(+0.16%)
Jun 26, 2017 11.36 11.44 11.33 11.33 21,547 +0.05(+0.47%)
Jun 23, 2017 11.32 11.33 11.26 11.28 35,523 -0.02(-0.15%)
Jun 22, 2017 11.30 11.37 11.29 11.29 29,554 -0.04(-0.39%)
Jun 21, 2017 11.33 11.37 11.31 11.34 30,618 +0.01(+0.08%)
Jun 20, 2017 11.39 11.43 11.29 11.33 26,814 -0.10(-0.84%)
Jun 19, 2017 11.47 11.55 11.41 11.43 54,460 -0.05(-0.45%)
Jun 16, 2017 11.46 11.49 11.43 11.48 28,746 +0.03(+0.30%)
Jun 15, 2017 11.46 11.47 11.37 11.44 73,287 -0.21(-1.78%)
Jun 14, 2017 11.72 11.72 11.58 11.65 23,990 -0.02(-0.15%)
Jun 13, 2017 11.61 11.69 11.61 11.67 30,229 +0.06(+0.52%)
Jun 12, 2017 11.64 11.64 11.53 11.61 33,202 -0.04(-0.37%)
Jun 09, 2017 11.73 11.75 11.65 11.65 101,296 -0.08(-0.67%)
Jun 08, 2017 11.74 11.75 11.67 11.73 30,321 -0.01(-0.07%)
Jun 07, 2017 11.80 11.80 11.69 11.74 40,622 -0.08(-0.66%)
Jun 06, 2017 11.79 11.81 11.75 11.81 24,784 +0.07(+0.59%)
Jun 05, 2017 11.69 11.76 11.68 11.75 39,880 +0.03(+0.22%)
Jun 02, 2017 11.75 11.77 11.68 11.72 33,710 -0.01(-0.07%)
Jun 01, 2017 11.69 11.74 11.66 11.73 35,827 +0.03(+0.30%)
May 31, 2017 11.74 11.74 11.66 11.69 71,209 +0.04(+0.37%)
May 30, 2017 11.62 11.65 11.57 11.65 37,159 -0.04(-0.37%)
May 26, 2017 11.70 11.71 11.65 11.69 118,800 -0.01(-0.07%)
May 25, 2017 11.79 11.79 11.70 11.70 31,310 +0.03(+0.22%)
May 24, 2017 11.65 11.74 11.65 11.68 77,248 -0.01(-0.07%)
May 23, 2017 11.70 11.76 11.68 11.69 38,425 +0.01(+0.07%)
May 22, 2017 11.63 11.69 11.62 11.68 33,398 +0.03(+0.22%)
May 19, 2017 11.60 11.65 11.57 11.65 21,789 +0.15(+1.28%)
May 18, 2017 11.40 11.51 11.40 11.50 21,269 +0.03(+0.30%)
May 17, 2017 11.55 11.57 11.47 11.47 50,611 -0.17(-1.49%)
May 16, 2017 11.64 11.66 11.60 11.64 21,866 +0.07(+0.60%)
May 15, 2017 11.53 11.57 11.49 11.57 59,929 +0.05(+0.45%)
May 12, 2017 11.47 11.53 11.45 11.52 25,146 +0.06(+0.53%)
May 11, 2017 11.44 11.48 11.40 11.46 37,656 -0.02(-0.15%)
May 10, 2017 11.48 11.55 11.45 11.48 21,414 -0.02(-0.15%)
May 09, 2017 11.54 11.56 11.49 11.49 28,637 -0.01(-0.08%)
May 08, 2017 11.54 11.54 11.46 11.50 30,606 -0.13(-1.12%)
May 05, 2017 11.49 11.64 11.49 11.63 26,354 +0.16(+1.36%)
May 04, 2017 11.39 11.49 11.39 11.48 15,502 +0.09(+0.76%)
May 03, 2017 11.43 11.44 11.38 11.39 76,944 -0.08(-0.68%)
May 02, 2017 11.44 11.49 11.42 11.47 61,261 +0.10(+0.84%)
May 01, 2017 11.44 11.44 11.36 11.37 39,161 +0.04(+0.38%)
Apr 28, 2017 11.29 11.40 11.29 11.33 62,656 +0.02(+0.15%)
Apr 27, 2017 11.25 11.32 11.23 11.31 47,067 +0.13(+1.16%)
Apr 26, 2017 11.11 11.21 11.11 11.18 337,357 +0.00(+0.00%)
Apr 25, 2017 11.13 11.21 11.13 11.18 84,283 +0.11(+1.02%)
Apr 24, 2017 11.01 11.07 11.01 11.07 46,525 +0.28(+2.57%)
Apr 21, 2017 10.82 10.85 10.79 10.79 15,394 -0.03(-0.24%)
Apr 20, 2017 10.83 10.88 10.82 10.82 16,489 +0.00(+0.00%)
Apr 19, 2017 10.87 10.87 10.81 10.82 18,123 -0.03(-0.24%)
Apr 18, 2017 10.88 10.90 10.84 10.84 17,514 -0.15(-1.34%)
Apr 17, 2017 10.97 11.00 10.88 10.99 29,351 +0.12(+1.12%)
Apr 13, 2017 10.95 10.96 10.87 10.87 60,361 -0.09(-0.79%)
Apr 12, 2017 10.99 10.99 10.95 10.96 11,556 -0.05(-0.47%)
Apr 11, 2017 10.92 11.01 10.88 11.01 36,350 +0.12(+1.12%)
Apr 10, 2017 10.84 10.89 10.84 10.89 26,986 -0.05(-0.48%)
Apr 07, 2017 10.92 10.95 10.90 10.94 20,082 +0.05(+0.48%)
Apr 06, 2017 10.85 10.91 10.85 10.89 7,086 +0.03(+0.32%)
Apr 05, 2017 10.84 10.91 10.84 10.85 53,343 -0.03(-0.32%)
Apr 04, 2017 10.84 10.91 10.84 10.89 16,426 -0.01(-0.08%)
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.