Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.14 21.17 21.03 21.10 73,530 -0.05(-0.23%)
Aug 30, 2021 21.19 21.22 21.06 21.15 188,398 +0.30(+1.42%)
Aug 27, 2021 20.69 20.91 20.66 20.85 58,175 +0.10(+0.46%)
Aug 26, 2021 20.92 20.92 20.76 20.76 61,857 -0.28(-1.32%)
Aug 25, 2021 21.03 21.07 20.97 21.03 175,910 -0.02(-0.09%)
Aug 24, 2021 21.01 21.08 20.95 21.05 66,601 +0.11(+0.55%)
Aug 23, 2021 20.84 20.96 20.82 20.94 98,358 +0.32(+1.53%)
Aug 20, 2021 20.34 20.62 20.34 20.62 60,898 +0.30(+1.46%)
Aug 19, 2021 20.33 20.44 20.29 20.33 90,871 -0.08(-0.38%)
Aug 18, 2021 20.37 20.49 20.34 20.40 410,552 +0.25(+1.24%)
Aug 17, 2021 20.13 20.20 20.04 20.15 119,837 -0.18(-0.89%)
Aug 16, 2021 20.34 20.39 20.30 20.34 83,285 -0.18(-0.89%)
Aug 13, 2021 20.48 20.58 20.43 20.52 76,090 +0.15(+0.75%)
Aug 12, 2021 20.56 20.56 20.30 20.36 97,159 -0.38(-1.85%)
Aug 11, 2021 20.77 20.78 20.68 20.75 75,340 +0.13(+0.65%)
Aug 10, 2021 20.78 20.80 20.61 20.61 120,924 -0.08(-0.37%)
Aug 09, 2021 20.76 20.80 20.67 20.69 87,876 +0.05(+0.23%)
Aug 06, 2021 20.75 20.76 20.64 20.64 64,406 -0.12(-0.60%)
Aug 05, 2021 20.69 20.80 20.69 20.77 54,346 +0.04(+0.18%)
Aug 04, 2021 20.72 20.82 20.67 20.73 79,998 +0.02(+0.09%)
Aug 03, 2021 20.69 20.73 20.61 20.71 96,530 +0.02(+0.09%)
Aug 02, 2021 20.66 20.77 20.63 20.69 97,645 +0.24(+1.17%)
Jul 30, 2021 20.42 20.61 20.41 20.45 82,883 -0.01(-0.05%)
Jul 29, 2021 20.50 20.52 20.41 20.46 72,340 -0.01(-0.05%)
Jul 28, 2021 20.13 20.49 20.13 20.47 255,023 +0.49(+2.44%)
Jul 27, 2021 19.97 20.01 19.85 19.98 122,591 -0.06(-0.29%)
Jul 26, 2021 20.04 20.10 19.99 20.04 165,229 -0.06(-0.29%)
Jul 23, 2021 20.27 20.27 20.06 20.10 75,377 -0.18(-0.90%)
Jul 22, 2021 20.39 20.39 20.27 20.28 63,413 -0.01(-0.05%)
Jul 21, 2021 19.96 20.29 19.96 20.29 124,150 +0.59(+3.01%)
Jul 20, 2021 19.55 19.76 19.48 19.69 78,270 +0.08(+0.39%)
Jul 19, 2021 19.52 19.68 19.45 19.62 248,128 -0.24(-1.21%)
Jul 16, 2021 19.97 20.07 19.84 19.86 70,038 -0.02(-0.10%)
Jul 15, 2021 20.12 20.12 19.82 19.88 373,344 -0.61(-2.99%)
Jul 14, 2021 20.73 20.73 20.47 20.49 97,745 -0.19(-0.93%)
Jul 13, 2021 20.75 20.80 20.68 20.68 63,914 -0.18(-0.87%)
Jul 12, 2021 20.73 20.86 20.72 20.86 70,567 +0.18(+0.88%)
Jul 09, 2021 20.65 20.70 20.60 20.68 90,564 +0.00(+0.00%)
Jul 08, 2021 20.58 20.73 20.58 20.68 84,761 -0.37(-1.77%)
Jul 07, 2021 20.99 21.07 20.94 21.05 83,282 +0.23(+1.10%)
Jul 06, 2021 20.82 20.84 20.73 20.82 71,741 +0.11(+0.51%)
Jul 02, 2021 20.75 20.75 20.60 20.72 68,648 -0.02(-0.09%)
Jul 01, 2021 20.73 20.74 20.65 20.74 96,041 +0.14(+0.70%)
Jun 30, 2021 20.67 20.67 20.54 20.59 147,428 -0.33(-1.56%)
Jun 29, 2021 20.88 21.04 20.87 20.92 173,676 +0.26(+1.25%)
Jun 28, 2021 20.58 20.67 20.58 20.66 103,286 +0.15(+0.75%)
Jun 25, 2021 20.64 20.64 20.50 20.51 99,680 -0.11(-0.51%)
Jun 24, 2021 20.53 20.61 20.50 20.61 85,035 +0.26(+1.28%)
Jun 23, 2021 20.48 20.48 20.33 20.35 132,809 -0.19(-0.93%)
Jun 22, 2021 20.38 20.57 20.37 20.54 98,290 +0.17(+0.84%)
Jun 21, 2021 20.18 20.39 20.18 20.37 66,598 +0.23(+1.13%)
Jun 18, 2021 20.27 20.33 20.14 20.14 100,917 -0.39(-1.90%)
Jun 17, 2021 20.61 20.62 20.47 20.53 109,774 -0.22(-1.06%)
Jun 16, 2021 20.86 21.06 20.73 20.75 113,568 +0.00(+0.00%)
Jun 15, 2021 20.79 20.79 20.70 20.75 56,419 -0.06(-0.27%)
Jun 14, 2021 20.60 20.81 20.60 20.81 86,685 +0.42(+2.06%)
Jun 11, 2021 20.41 20.44 20.35 20.39 101,384 -0.02(-0.09%)
Jun 10, 2021 20.30 20.43 20.26 20.41 63,439 +0.11(+0.56%)
Jun 09, 2021 20.38 20.48 20.28 20.30 67,730 -0.08(-0.37%)
Jun 08, 2021 20.42 20.42 20.30 20.37 83,074 +0.01(+0.05%)
Jun 07, 2021 20.37 20.39 20.27 20.36 95,910 +0.01(+0.05%)
Jun 04, 2021 20.34 20.39 20.30 20.35 87,366 +0.16(+0.80%)
Jun 03, 2021 20.28 20.28 20.07 20.19 96,138 -0.23(-1.12%)
Jun 02, 2021 20.58 20.58 20.38 20.42 117,585 -0.30(-1.43%)
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.