Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.60 13.67 13.60 13.66 34,422 +0.06(+0.47%)
Dec 30, 2019 13.69 13.69 13.58 13.59 32,243 -0.08(-0.57%)
Dec 27, 2019 13.65 13.68 13.62 13.67 44,180 +0.11(+0.83%)
Dec 26, 2019 13.54 13.57 13.51 13.56 70,447 +0.05(+0.37%)
Dec 24, 2019 13.51 13.57 13.47 13.51 22,197 +0.02(+0.18%)
Dec 23, 2019 13.48 13.51 13.48 13.48 12,345 +0.02(+0.14%)
Dec 20, 2019 13.47 13.55 13.47 13.47 43,858 -0.02(-0.14%)
Dec 19, 2019 13.44 13.50 13.44 13.48 24,054 +0.01(+0.11%)
Dec 18, 2019 13.48 13.51 13.44 13.47 34,374 -0.09(-0.66%)
Dec 17, 2019 13.59 13.59 13.55 13.56 25,322 -0.02(-0.14%)
Dec 16, 2019 13.55 13.59 13.53 13.58 39,987 +0.21(+1.61%)
Dec 13, 2019 13.41 13.44 13.36 13.36 66,163 +0.10(+0.72%)
Dec 12, 2019 13.26 13.35 13.23 13.27 42,413 +0.07(+0.52%)
Dec 11, 2019 13.08 13.23 13.08 13.20 44,539 +0.14(+1.10%)
Dec 10, 2019 13.05 13.11 13.05 13.05 37,096 -0.03(-0.21%)
Dec 09, 2019 13.11 13.20 13.06 13.08 17,494 -0.04(-0.28%)
Dec 06, 2019 13.11 13.12 13.09 13.12 19,873 +0.06(+0.42%)
Dec 05, 2019 12.97 13.08 12.97 13.06 352,132 +0.11(+0.86%)
Dec 04, 2019 12.93 12.99 12.93 12.95 61,673 +0.05(+0.36%)
Dec 03, 2019 12.87 12.91 12.82 12.91 115,985 -0.01(-0.11%)
Dec 02, 2019 12.95 12.95 12.90 12.92 33,412 -0.03(-0.25%)
Nov 29, 2019 12.95 12.95 12.92 12.95 6,912 +0.05(+0.41%)
Nov 27, 2019 12.90 12.92 12.86 12.90 19,549 -0.02(-0.12%)
Nov 26, 2019 12.81 12.92 12.81 12.92 11,770 +0.06(+0.48%)
Nov 25, 2019 12.87 12.88 12.81 12.85 17,253 +0.15(+1.21%)
Nov 22, 2019 12.78 12.78 12.68 12.70 13,609 -0.01(-0.10%)
Nov 21, 2019 12.72 12.72 12.68 12.71 11,608 -0.03(-0.21%)
Nov 20, 2019 12.75 12.78 12.71 12.74 29,916 -0.04(-0.29%)
Nov 19, 2019 12.85 12.85 12.78 12.78 16,815 -0.03(-0.22%)
Nov 18, 2019 12.79 12.82 12.79 12.80 11,186 -0.04(-0.29%)
Nov 15, 2019 12.78 12.84 12.76 12.84 43,096 +0.10(+0.80%)
Nov 14, 2019 12.64 12.76 12.64 12.74 17,554 +0.08(+0.66%)
Nov 13, 2019 12.63 12.70 12.63 12.66 189,313 -0.01(-0.06%)
Nov 12, 2019 12.70 12.70 12.66 12.66 29,091 -0.02(-0.16%)
Nov 11, 2019 12.67 12.69 12.67 12.68 12,426 +0.05(+0.36%)
Nov 08, 2019 12.58 12.64 12.58 12.64 19,765 +0.06(+0.44%)
Nov 07, 2019 12.69 12.69 12.56 12.58 12,125 +0.07(+0.59%)
Nov 06, 2019 12.48 12.54 12.48 12.51 30,143 +0.07(+0.58%)
Nov 05, 2019 12.47 12.47 12.42 12.44 29,571 -0.26(-2.06%)
Nov 04, 2019 12.74 12.77 12.69 12.70 29,631 +0.04(+0.33%)
Nov 01, 2019 12.64 12.66 12.61 12.66 21,169 +0.12(+0.94%)
Oct 31, 2019 12.49 12.55 12.49 12.54 33,930 +0.05(+0.39%)
Oct 30, 2019 12.45 12.50 12.42 12.49 28,247 +0.09(+0.71%)
Oct 29, 2019 12.41 12.41 12.30 12.40 24,411 -0.15(-1.22%)
Oct 28, 2019 12.59 12.59 12.54 12.55 17,972 +0.06(+0.44%)
Oct 25, 2019 12.55 12.55 12.50 12.50 36,399 -0.02(-0.13%)
Oct 24, 2019 12.55 12.55 12.50 12.51 14,970 -0.04(-0.32%)
Oct 23, 2019 12.53 12.56 12.48 12.55 21,894 +0.06(+0.52%)
Oct 22, 2019 12.45 12.51 12.45 12.49 28,763 +0.04(+0.30%)
Oct 21, 2019 12.43 12.48 12.43 12.45 16,107 +0.09(+0.75%)
Oct 18, 2019 12.30 12.39 12.30 12.36 12,637 +0.03(+0.22%)
Oct 17, 2019 12.30 12.35 12.30 12.33 21,195 +0.08(+0.68%)
Oct 16, 2019 12.28 12.28 12.22 12.25 11,499 -0.06(-0.45%)
Oct 15, 2019 12.28 12.31 12.22 12.30 50,697 +0.09(+0.70%)
Oct 14, 2019 12.22 12.26 12.16 12.22 13,620 -0.05(-0.39%)
Oct 11, 2019 12.25 12.30 12.25 12.27 15,229 +0.15(+1.22%)
Oct 10, 2019 12.14 12.14 12.05 12.12 28,552 +0.02(+0.15%)
Oct 09, 2019 12.13 12.13 12.07 12.10 30,102 +0.12(+1.00%)
Oct 08, 2019 12.07 12.07 11.98 11.98 12,636 -0.17(-1.38%)
Oct 07, 2019 12.18 12.18 12.15 12.15 22,192 -0.03(-0.22%)
Oct 04, 2019 12.10 12.18 12.09 12.17 27,218 +0.15(+1.23%)
Oct 03, 2019 11.98 12.04 11.94 12.03 12,161 +0.05(+0.39%)
Oct 02, 2019 12.09 12.09 11.94 11.98 74,943 -0.16(-1.30%)
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.