Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.91 10.91 10.81 10.86 85,256 -0.01(-0.08%)
Aug 30, 2016 10.86 10.93 10.84 10.86 15,751 -0.05(-0.42%)
Aug 29, 2016 10.84 10.94 10.83 10.91 68,586 +0.00(+0.04%)
Aug 26, 2016 10.96 11.05 10.86 10.91 74,359 -0.01(-0.12%)
Aug 25, 2016 10.88 10.95 10.88 10.92 40,591 -0.00(-0.03%)
Aug 24, 2016 10.95 10.97 10.88 10.92 37,534 -0.04(-0.38%)
Aug 23, 2016 11.00 11.01 10.93 10.96 34,147 +0.04(+0.36%)
Aug 22, 2016 10.86 10.94 10.81 10.92 45,369 +0.04(+0.40%)
Aug 19, 2016 10.86 10.89 10.81 10.88 26,155 -0.06(-0.52%)
Aug 18, 2016 10.81 10.95 10.81 10.94 44,039 +0.19(+1.75%)
Aug 17, 2016 10.69 10.75 10.64 10.75 31,174 -0.04(-0.38%)
Aug 16, 2016 10.82 10.82 10.79 10.79 42,295 -0.03(-0.30%)
Aug 15, 2016 10.78 10.85 10.76 10.82 41,465 +0.07(+0.69%)
Aug 12, 2016 10.72 10.77 10.70 10.75 19,867 -0.02(-0.15%)
Aug 11, 2016 10.68 10.80 10.68 10.77 24,551 +0.05(+0.46%)
Aug 10, 2016 10.68 10.75 10.68 10.72 22,208 +0.01(+0.08%)
Aug 09, 2016 10.74 10.79 10.71 10.71 41,928 +0.01(+0.08%)
Aug 08, 2016 10.70 10.70 10.68 10.70 13,622 -0.03(-0.23%)
Aug 05, 2016 10.73 10.73 10.70 10.73 38,127 -0.01(-0.07%)
Aug 04, 2016 10.68 10.74 10.66 10.73 12,013 +0.17(+1.59%)
Aug 03, 2016 10.55 10.60 10.48 10.56 11,589 -0.05(-0.43%)
Aug 02, 2016 10.60 10.62 10.55 10.61 13,800 -0.04(-0.38%)
Aug 01, 2016 10.73 10.73 10.62 10.65 29,964 -0.04(-0.38%)
Jul 29, 2016 10.75 10.76 10.67 10.69 172,005 +0.03(+0.26%)
Jul 28, 2016 10.65 10.69 10.63 10.66 54,091 +0.05(+0.43%)
Jul 27, 2016 10.66 10.68 10.59 10.62 45,103 +0.00(+0.00%)
Jul 26, 2016 10.54 10.63 10.54 10.62 59,854 +0.11(+1.09%)
Jul 25, 2016 10.50 10.54 10.48 10.50 28,343 -0.03(-0.31%)
Jul 22, 2016 10.56 10.56 10.46 10.54 66,232 +0.02(+0.16%)
Jul 21, 2016 10.54 10.56 10.42 10.52 65,126 -0.02(-0.17%)
Jul 20, 2016 10.44 10.56 10.44 10.54 126,194 +0.08(+0.72%)
Jul 19, 2016 10.52 10.53 10.42 10.46 15,684 -0.02(-0.16%)
Jul 18, 2016 10.50 10.54 10.45 10.48 17,201 -0.02(-0.18%)
Jul 15, 2016 10.57 10.57 10.48 10.50 19,337 -0.07(-0.67%)
Jul 14, 2016 10.57 10.58 10.50 10.57 22,189 +0.07(+0.62%)
Jul 13, 2016 10.46 10.55 10.45 10.50 40,149 +0.02(+0.16%)
Jul 12, 2016 10.45 10.50 10.41 10.49 110,628 +0.08(+0.79%)
Jul 11, 2016 10.34 10.40 10.28 10.40 27,354 +0.18(+1.76%)
Jul 08, 2016 10.15 10.22 10.14 10.22 74,762 +0.14(+1.38%)
Jul 07, 2016 10.15 10.17 10.01 10.09 44,839 -0.03(-0.32%)
Jul 06, 2016 10.03 10.12 9.938 10.12 304,151 -0.04(-0.40%)
Jul 05, 2016 10.27 10.27 10.08 10.16 63,933 -0.19(-1.84%)
Jul 01, 2016 10.32 10.35 10.35 10.35 144,278 +0.04(+0.42%)
Jun 30, 2016 10.15 10.37 10.15 10.31 137,761 +0.15(+1.45%)
Jun 29, 2016 10.12 10.21 10.02 10.16 488,330 +0.30(+2.99%)
Jun 28, 2016 9.839 9.929 9.782 9.864 140,197 +0.21(+2.18%)
Jun 27, 2016 9.765 9.995 9.520 9.654 78,999 -0.17(-1.72%)
Jun 24, 2016 9.856 10.00 9.774 9.823 48,327 -0.78(-7.35%)
Jun 23, 2016 10.30 10.60 10.17 10.60 35,580 +0.28(+2.70%)
Jun 22, 2016 10.41 10.46 10.26 10.32 92,238 +0.08(+0.80%)
Jun 21, 2016 10.22 10.35 10.13 10.24 171,296 -0.02(-0.16%)
Jun 20, 2016 10.14 10.39 9.931 10.26 75,523 +0.07(+0.64%)
Jun 17, 2016 10.09 10.33 10.05 10.19 182,627 +0.14(+1.38%)
Jun 16, 2016 9.874 10.05 9.727 10.05 278,117 +0.09(+0.90%)
Jun 15, 2016 9.988 10.32 9.906 9.963 27,702 +0.06(+0.58%)
Jun 14, 2016 9.955 10.52 9.800 9.906 466,941 -0.12(-1.22%)
Jun 13, 2016 10.10 10.25 10.03 10.03 97,329 -0.24(-2.37%)
Jun 10, 2016 10.37 10.68 10.22 10.27 236,900 -0.28(-2.64%)
Jun 09, 2016 10.56 10.71 10.50 10.55 623,604 +0.00(+0.00%)
Jun 08, 2016 10.41 10.65 10.41 10.55 657,452 +0.10(+0.98%)
Jun 07, 2016 10.45 10.60 10.35 10.45 67,214 +0.14(+1.33%)
Jun 06, 2016 10.22 10.38 10.22 10.31 51,101 +0.11(+1.13%)
Jun 03, 2016 10.13 10.21 10.09 10.20 26,634 +0.12(+1.17%)
Jun 02, 2016 10.03 10.11 9.972 10.08 66,750 +0.00(+0.00%)
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.