Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.98 +0.47 (+2.68%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.33 21.53 21.32 21.36 79,355 -0.01(-0.05%)
Jul 29, 2021 21.41 21.43 21.32 21.37 69,261 -0.01(-0.05%)
Jul 28, 2021 21.02 21.40 21.02 21.38 244,168 +0.51(+2.44%)
Jul 27, 2021 20.86 20.90 20.73 20.87 117,373 -0.06(-0.29%)
Jul 26, 2021 20.93 20.99 20.88 20.93 158,196 -0.06(-0.29%)
Jul 23, 2021 21.17 21.17 20.95 20.99 72,169 -0.19(-0.90%)
Jul 22, 2021 21.30 21.30 21.17 21.18 60,714 -0.01(-0.05%)
Jul 21, 2021 20.85 21.19 20.85 21.19 118,866 +0.62(+3.01%)
Jul 20, 2021 20.42 20.64 20.35 20.57 74,939 +0.08(+0.39%)
Jul 19, 2021 20.39 20.55 20.31 20.49 237,566 -0.25(-1.21%)
Jul 16, 2021 20.86 20.96 20.72 20.74 67,057 -0.02(-0.10%)
Jul 15, 2021 21.01 21.01 20.70 20.76 357,452 -0.64(-2.99%)
Jul 14, 2021 21.65 21.65 21.38 21.40 93,585 -0.20(-0.93%)
Jul 13, 2021 21.67 21.73 21.60 21.60 61,194 -0.19(-0.87%)
Jul 12, 2021 21.65 21.79 21.64 21.79 67,564 +0.19(+0.88%)
Jul 09, 2021 21.57 21.62 21.52 21.60 86,709 +0.00(+0.00%)
Jul 08, 2021 21.50 21.65 21.49 21.60 81,153 -0.39(-1.77%)
Jul 07, 2021 21.92 22.01 21.88 21.99 79,737 +0.24(+1.10%)
Jul 06, 2021 21.75 21.77 21.65 21.75 68,688 +0.11(+0.51%)
Jul 02, 2021 21.67 21.67 21.52 21.64 65,726 -0.02(-0.09%)
Jul 01, 2021 21.65 21.66 21.57 21.66 91,953 +0.15(+0.70%)
Jun 30, 2021 21.59 21.59 21.45 21.51 141,153 -0.34(-1.56%)
Jun 29, 2021 21.81 21.98 21.80 21.85 166,283 +0.27(+1.25%)
Jun 28, 2021 21.50 21.59 21.50 21.58 98,890 +0.16(+0.75%)
Jun 25, 2021 21.56 21.56 21.41 21.42 95,437 -0.11(-0.51%)
Jun 24, 2021 21.44 21.53 21.41 21.53 81,416 +0.16(+0.75%)
Jun 23, 2021 21.50 21.50 21.35 21.37 126,485 -0.20(-0.93%)
Jun 22, 2021 21.40 21.60 21.39 21.57 93,610 +0.18(+0.84%)
Jun 21, 2021 21.19 21.41 21.19 21.39 63,427 +0.24(+1.13%)
Jun 18, 2021 21.28 21.35 21.15 21.15 96,112 -0.41(-1.90%)
Jun 17, 2021 21.64 21.65 21.49 21.56 104,547 -0.23(-1.06%)
Jun 16, 2021 21.90 22.11 21.77 21.79 108,160 +0.00(+0.00%)
Jun 15, 2021 21.83 21.83 21.73 21.79 53,733 -0.06(-0.27%)
Jun 14, 2021 21.63 21.85 21.63 21.85 82,557 +0.44(+2.06%)
Jun 11, 2021 21.43 21.46 21.36 21.41 96,556 -0.02(-0.09%)
Jun 10, 2021 21.32 21.45 21.27 21.43 60,418 +0.12(+0.56%)
Jun 09, 2021 21.40 21.50 21.29 21.31 64,505 -0.08(-0.37%)
Jun 08, 2021 21.44 21.44 21.32 21.39 79,118 +0.01(+0.05%)
Jun 07, 2021 21.39 21.41 21.28 21.38 91,343 +0.01(+0.05%)
Jun 04, 2021 21.36 21.41 21.32 21.37 83,206 +0.17(+0.80%)
Jun 03, 2021 21.29 21.29 21.07 21.20 91,560 -0.24(-1.12%)
Jun 02, 2021 21.61 21.61 21.40 21.44 111,986 -0.31(-1.43%)
Jun 01, 2021 22.02 22.02 21.75 21.75 123,372 -0.10(-0.46%)
May 28, 2021 21.93 21.95 21.82 21.85 151,292 +0.06(+0.28%)
May 27, 2021 21.80 21.83 21.75 21.79 59,950 +0.01(+0.05%)
May 26, 2021 21.76 21.79 21.69 21.78 107,946 +0.07(+0.32%)
May 25, 2021 21.73 21.78 21.65 21.71 120,514 +0.06(+0.28%)
May 24, 2021 21.60 21.68 21.60 21.65 141,709 +0.11(+0.51%)
May 21, 2021 21.63 21.67 21.48 21.54 267,997 +0.08(+0.37%)
May 20, 2021 21.20 21.52 21.20 21.46 100,018 +0.37(+1.75%)
May 19, 2021 20.89 21.13 20.84 21.09 253,382 -0.11(-0.52%)
May 18, 2021 21.04 21.30 21.04 21.20 206,249 +0.35(+1.68%)
May 17, 2021 20.98 20.98 20.76 20.85 163,874 -0.15(-0.71%)
May 14, 2021 20.63 21.03 20.63 21.00 286,055 +0.58(+2.84%)
May 13, 2021 20.29 20.54 20.29 20.42 290,043 +0.13(+0.64%)
May 12, 2021 20.70 20.70 20.24 20.29 190,682 -0.58(-2.78%)
May 11, 2021 20.72 20.89 20.52 20.87 301,357 -0.34(-1.60%)
May 10, 2021 21.45 21.45 21.17 21.21 169,244 -0.27(-1.26%)
May 07, 2021 21.29 21.56 21.29 21.48 176,673 +0.31(+1.46%)
May 06, 2021 21.23 21.32 20.97 21.17 231,890 -0.20(-0.94%)
May 05, 2021 21.47 21.60 21.33 21.37 1,160,533 +0.22(+1.04%)
May 04, 2021 21.21 21.34 21.07 21.15 530,493 -0.62(-2.85%)
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.