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 (%)
Sep 30, 2020 16.52 16.58 16.48 16.54 153,841 +0.08(+0.52%)
Sep 29, 2020 16.36 16.48 16.36 16.46 153,986 +0.25(+1.51%)
Sep 28, 2020 16.23 16.23 16.16 16.21 109,253 +0.24(+1.51%)
Sep 25, 2020 15.72 15.99 15.69 15.97 49,801 +0.07(+0.45%)
Sep 24, 2020 15.83 15.97 15.76 15.90 60,575 -0.00(-0.01%)
Sep 23, 2020 16.15 16.15 15.87 15.90 64,044 -0.14(-0.90%)
Sep 22, 2020 16.11 16.12 15.95 16.05 125,982 -0.12(-0.76%)
Sep 21, 2020 16.08 16.19 15.98 16.17 93,161 -0.29(-1.77%)
Sep 18, 2020 16.51 16.51 16.36 16.46 65,934 -0.05(-0.29%)
Sep 17, 2020 16.40 16.51 16.37 16.51 164,974 +0.01(+0.06%)
Sep 16, 2020 16.48 16.60 16.48 16.50 109,300 +0.06(+0.34%)
Sep 15, 2020 16.44 16.50 16.40 16.44 70,306 +0.21(+1.28%)
Sep 14, 2020 16.32 16.32 16.18 16.24 59,713 +0.08(+0.52%)
Sep 11, 2020 16.18 16.22 16.10 16.15 95,875 +0.04(+0.23%)
Sep 10, 2020 16.37 16.38 16.09 16.11 222,615 -0.23(-1.38%)
Sep 09, 2020 16.21 16.39 16.19 16.34 70,244 +0.42(+2.66%)
Sep 08, 2020 15.87 16.05 15.80 15.92 76,887 -0.18(-1.11%)
Sep 04, 2020 16.25 16.28 15.84 16.10 156,926 -0.20(-1.21%)
Sep 03, 2020 16.62 16.64 16.24 16.29 110,011 -0.36(-2.15%)
Sep 02, 2020 16.53 16.68 16.52 16.65 107,493 +0.20(+1.20%)
Sep 01, 2020 16.49 16.49 16.39 16.45 222,875 -0.01(-0.06%)
Aug 31, 2020 16.50 16.55 16.46 16.46 109,506 +0.01(+0.06%)
Aug 28, 2020 16.44 16.46 16.36 16.45 51,813 +0.15(+0.92%)
Aug 27, 2020 16.49 16.49 16.21 16.30 100,858 -0.24(-1.48%)
Aug 26, 2020 16.47 16.55 16.44 16.55 102,879 +0.09(+0.57%)
Aug 25, 2020 16.56 16.56 16.28 16.45 99,075 -0.01(-0.06%)
Aug 24, 2020 16.53 16.55 16.42 16.46 72,038 +0.19(+1.16%)
Aug 21, 2020 16.13 16.29 16.04 16.28 1,192,130 +0.02(+0.12%)
Aug 20, 2020 16.19 16.27 16.15 16.26 79,348 -0.10(-0.63%)
Aug 19, 2020 16.51 16.53 16.33 16.36 67,491 -0.12(-0.74%)
Aug 18, 2020 16.50 16.58 16.44 16.48 92,120 -0.03(-0.20%)
Aug 17, 2020 16.49 16.57 16.49 16.52 80,959 +0.12(+0.72%)
Aug 14, 2020 16.46 16.46 16.38 16.40 67,739 -0.13(-0.80%)
Aug 13, 2020 16.44 16.53 16.40 16.53 76,835 +0.09(+0.57%)
Aug 12, 2020 16.43 16.49 16.33 16.44 329,392 +0.20(+1.22%)
Aug 11, 2020 16.45 16.45 16.20 16.24 86,826 +0.09(+0.58%)
Aug 10, 2020 16.11 16.14 16.04 16.14 151,829 +0.06(+0.35%)
Aug 07, 2020 15.99 16.10 15.94 16.09 103,201 +0.03(+0.18%)
Aug 06, 2020 16.05 16.08 15.90 16.06 161,074 -0.04(-0.23%)
Aug 05, 2020 16.18 16.18 16.06 16.10 160,471 +0.19(+1.18%)
Aug 04, 2020 15.75 15.91 15.71 15.91 430,290 +0.02(+0.12%)
Aug 03, 2020 15.79 15.89 15.73 15.89 164,477 +0.25(+1.63%)
Jul 31, 2020 15.75 15.77 15.51 15.63 173,064 -0.08(-0.54%)
Jul 30, 2020 15.49 15.73 15.47 15.72 152,877 +0.22(+1.40%)
Jul 29, 2020 15.36 15.50 15.32 15.50 718,353 +0.11(+0.73%)
Jul 28, 2020 15.42 15.45 15.37 15.39 118,895 -0.07(-0.46%)
Jul 27, 2020 15.43 15.47 15.40 15.46 24,496 +0.10(+0.64%)
Jul 24, 2020 15.44 15.44 15.34 15.36 58,926 -0.17(-1.08%)
Jul 23, 2020 15.58 15.65 15.49 15.53 46,572 -0.02(-0.12%)
Jul 22, 2020 15.53 15.55 15.47 15.55 67,228 +0.12(+0.79%)
Jul 21, 2020 15.47 15.47 15.35 15.43 90,221 +0.13(+0.86%)
Jul 20, 2020 15.25 15.33 15.21 15.30 51,939 +0.19(+1.25%)
Jul 17, 2020 14.93 15.11 14.93 15.11 41,408 +0.23(+1.53%)
Jul 16, 2020 14.82 14.94 14.82 14.88 38,403 +0.05(+0.37%)
Jul 15, 2020 14.71 14.90 14.71 14.82 62,253 +0.37(+2.53%)
Jul 14, 2020 14.26 14.47 14.25 14.46 32,541 +0.19(+1.33%)
Jul 13, 2020 14.34 14.51 14.26 14.27 33,191 -0.02(-0.13%)
Jul 10, 2020 14.25 14.33 14.19 14.29 25,694 +0.07(+0.53%)
Jul 09, 2020 14.35 14.39 14.15 14.21 50,437 -0.13(-0.88%)
Jul 08, 2020 14.10 14.34 14.10 14.34 23,258 +0.33(+2.38%)
Jul 07, 2020 13.98 14.09 13.94 14.01 104,635 -0.03(-0.20%)
Jul 06, 2020 13.97 14.06 13.92 14.03 109,854 +0.29(+2.11%)
Jul 02, 2020 13.69 13.78 13.69 13.74 43,213 +0.22(+1.62%)
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.