Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.17 10.22 10.17 10.19 32,364 +0.09(+0.85%)
Oct 30, 2018 10.08 10.12 10.04 10.11 22,387 -0.01(-0.09%)
Oct 29, 2018 10.26 10.29 10.08 10.12 35,899 -0.09(-0.89%)
Oct 26, 2018 10.21 10.29 10.14 10.21 17,601 -0.10(-0.97%)
Oct 25, 2018 10.28 10.37 10.27 10.31 15,362 +0.05(+0.44%)
Oct 24, 2018 10.42 10.42 10.26 10.26 13,795 -0.15(-1.40%)
Oct 23, 2018 10.35 10.44 10.30 10.41 15,117 -0.10(-0.95%)
Oct 22, 2018 10.53 10.59 10.49 10.51 37,455 +0.00(+0.00%)
Oct 19, 2018 10.45 10.55 10.44 10.51 9,020 +0.06(+0.61%)
Oct 18, 2018 10.54 10.55 10.40 10.44 15,393 -0.13(-1.23%)
Oct 17, 2018 10.57 10.62 10.54 10.57 6,763 -0.02(-0.15%)
Oct 16, 2018 10.52 10.59 10.52 10.59 13,709 +0.17(+1.66%)
Oct 15, 2018 10.39 10.44 10.36 10.42 14,531 +0.06(+0.62%)
Oct 12, 2018 10.42 10.42 10.28 10.35 44,443 -0.05(-0.44%)
Oct 11, 2018 10.50 10.53 10.34 10.40 39,619 -0.11(-1.04%)
Oct 10, 2018 10.68 10.68 10.51 10.51 31,349 -0.24(-2.20%)
Oct 09, 2018 10.70 10.78 10.68 10.74 37,189 -0.03(-0.25%)
Oct 08, 2018 10.72 10.78 10.71 10.77 31,830 -0.08(-0.75%)
Oct 05, 2018 10.91 10.92 10.84 10.85 55,114 -0.13(-1.16%)
Oct 04, 2018 11.06 11.06 10.93 10.98 55,162 -0.13(-1.20%)
Oct 03, 2018 11.17 11.18 11.11 11.11 29,535 +0.01(+0.05%)
Oct 02, 2018 11.13 11.14 11.10 11.11 10,158 -0.10(-0.89%)
Oct 01, 2018 11.28 11.31 11.21 11.21 25,307 -0.09(-0.80%)
Sep 28, 2018 11.28 11.33 11.28 11.30 12,871 -0.03(-0.24%)
Sep 27, 2018 11.30 11.37 11.30 11.33 13,107 +0.01(+0.08%)
Sep 26, 2018 11.33 11.39 11.32 11.32 29,625 +0.00(+0.00%)
Sep 25, 2018 11.36 11.37 11.32 11.32 6,570 -0.09(-0.80%)
Sep 24, 2018 11.42 11.45 11.38 11.41 14,256 -0.05(-0.40%)
Sep 21, 2018 11.45 11.50 11.45 11.45 30,692 +0.04(+0.32%)
Sep 20, 2018 11.40 11.43 11.39 11.42 18,502 +0.03(+0.24%)
Sep 19, 2018 11.35 11.40 11.35 11.39 18,319 +0.01(+0.08%)
Sep 18, 2018 11.34 11.40 11.34 11.38 6,965 +0.07(+0.64%)
Sep 17, 2018 11.29 11.34 11.29 11.31 10,051 +0.05(+0.40%)
Sep 14, 2018 11.32 11.32 11.24 11.26 16,281 -0.03(-0.30%)
Sep 13, 2018 11.31 11.34 11.30 11.30 17,136 -0.05(-0.48%)
Sep 12, 2018 11.30 11.35 11.29 11.35 12,845 +0.01(+0.08%)
Sep 11, 2018 11.31 11.34 11.28 11.34 11,193 -0.05(-0.40%)
Sep 10, 2018 11.37 11.41 11.36 11.39 14,983 +0.11(+1.00%)
Sep 07, 2018 11.30 11.34 11.26 11.27 13,599 -0.11(-0.99%)
Sep 06, 2018 11.39 11.42 11.35 11.39 155,897 -0.01(-0.06%)
Sep 05, 2018 11.39 11.40 11.36 11.39 15,638 -0.07(-0.57%)
Sep 04, 2018 11.43 11.46 11.39 11.46 11,768 -0.07(-0.63%)
Aug 31, 2018 11.53 11.53 11.53 0 -0.07(-0.57%)
Aug 30, 2018 11.50 11.63 11.50 11.60 3,829 -0.12(-1.05%)
Aug 29, 2018 11.65 11.75 11.65 11.72 19,568 +0.00(+0.00%)
Aug 28, 2018 11.75 11.75 11.71 11.72 29,337 +0.05(+0.43%)
Aug 27, 2018 11.59 11.69 11.59 11.67 6,165 +0.13(+1.14%)
Aug 24, 2018 11.48 11.55 11.48 11.54 8,292 +0.13(+1.15%)
Aug 23, 2018 11.44 11.46 11.41 11.41 8,343 -0.09(-0.78%)
Aug 22, 2018 11.50 11.53 11.50 11.50 11,151 -0.04(-0.36%)
Aug 21, 2018 11.51 11.56 11.49 11.54 13,339 +0.20(+1.75%)
Aug 20, 2018 11.31 11.37 11.31 11.34 49,103 +0.08(+0.72%)
Aug 17, 2018 11.17 11.27 11.17 11.26 10,172 +0.14(+1.22%)
Aug 16, 2018 11.09 11.17 11.09 11.12 11,902 -0.01(-0.08%)
Aug 15, 2018 11.18 11.18 11.07 11.13 14,815 -0.13(-1.12%)
Aug 14, 2018 11.30 11.30 11.24 11.26 17,312 -0.05(-0.40%)
Aug 13, 2018 11.40 11.40 11.30 11.31 13,448 -0.05(-0.48%)
Aug 10, 2018 11.42 11.42 11.35 11.36 32,837 -0.24(-2.10%)
Aug 09, 2018 11.59 11.64 11.59 11.60 10,288 +0.01(+0.08%)
Aug 08, 2018 11.56 11.59 11.53 11.59 7,780 +0.03(+0.23%)
Aug 07, 2018 11.59 11.59 11.57 11.57 16,967 +0.04(+0.31%)
Aug 06, 2018 11.57 11.57 11.50 11.53 17,401 -0.13(-1.12%)
Aug 03, 2018 11.64 11.67 11.63 11.66 13,267 -0.02(-0.19%)
Aug 02, 2018 11.66 11.69 11.65 11.69 11,353 -0.09(-0.79%)
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.