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, 2021 19.49 19.53 19.45 19.46 165,349 +0.02(+0.10%)
Dec 30, 2021 19.29 19.49 19.29 19.44 93,811 +0.13(+0.70%)
Dec 29, 2021 19.28 19.38 19.25 19.30 85,586 +0.03(+0.15%)
Dec 28, 2021 19.43 19.43 19.27 19.27 106,055 -0.22(-1.13%)
Dec 27, 2021 19.52 19.52 19.42 19.50 91,524 +0.12(+0.65%)
Dec 23, 2021 19.21 19.43 19.21 19.37 123,849 +0.18(+0.93%)
Dec 22, 2021 18.99 19.19 18.94 19.19 116,869 +0.13(+0.70%)
Dec 21, 2021 19.02 19.10 18.96 19.06 166,606 +0.35(+1.90%)
Dec 20, 2021 18.73 18.73 18.59 18.70 154,286 -0.30(-1.56%)
Dec 17, 2021 18.87 19.08 18.87 19.00 98,783 -0.09(-0.45%)
Dec 16, 2021 19.08 19.32 19.04 19.09 142,375 +0.02(+0.10%)
Dec 15, 2021 18.71 19.07 18.69 19.07 206,552 +0.31(+1.64%)
Dec 14, 2021 18.85 18.94 18.69 18.76 92,114 -0.32(-1.66%)
Dec 13, 2021 19.10 19.17 19.01 19.08 107,605 -0.11(-0.55%)
Dec 10, 2021 19.27 19.27 19.10 19.18 103,523 -0.09(-0.45%)
Dec 09, 2021 19.47 19.54 19.27 19.27 152,955 -0.20(-1.03%)
Dec 08, 2021 19.46 19.48 19.37 19.47 81,286 +0.12(+0.64%)
Dec 07, 2021 19.20 19.41 19.20 19.34 262,259 +0.22(+1.15%)
Dec 06, 2021 18.90 19.17 18.87 19.12 152,360 +0.23(+1.22%)
Dec 03, 2021 19.07 19.14 18.76 18.89 123,687 -0.14(-0.76%)
Dec 02, 2021 18.94 19.12 18.94 19.04 108,210 +0.00(+0.00%)
Dec 01, 2021 19.46 19.54 18.98 19.04 259,014 -0.22(-1.14%)
Nov 30, 2021 19.41 19.55 19.16 19.26 144,961 -0.21(-1.08%)
Nov 29, 2021 19.66 19.70 19.38 19.47 116,387 +0.04(+0.20%)
Nov 26, 2021 19.28 19.48 19.28 19.43 114,089 +0.11(+0.55%)
Nov 24, 2021 19.20 19.33 19.18 19.33 99,888 +0.12(+0.65%)
Nov 23, 2021 19.17 19.32 19.12 19.20 228,131 -0.02(-0.10%)
Nov 22, 2021 19.44 19.53 18.86 19.22 786,454 -0.50(-2.53%)
Nov 19, 2021 19.64 19.73 19.59 19.72 149,589 -0.06(-0.29%)
Nov 18, 2021 19.89 19.78 19.73 19.78 122,711 -0.12(-0.58%)
Nov 17, 2021 19.85 19.95 19.85 19.89 73,438 +0.00(+0.00%)
Nov 16, 2021 19.92 20.06 19.89 19.89 101,785 -0.07(-0.34%)
Nov 15, 2021 20.04 20.23 19.96 19.96 95,764 -0.22(-1.09%)
Nov 12, 2021 20.03 20.18 20.03 20.18 71,654 +0.20(+1.01%)
Nov 11, 2021 19.90 20.01 19.80 19.98 215,962 +0.08(+0.38%)
Nov 10, 2021 20.08 19.90 161,334 -0.25(-1.24%)
Nov 09, 2021 20.14 20.25 20.09 20.15 205,419 -0.01(-0.05%)
Nov 08, 2021 20.10 20.17 20.02 20.16 163,565 +0.22(+1.11%)
Nov 05, 2021 19.94 20.03 19.90 19.94 178,656 -0.25(-1.23%)
Nov 04, 2021 20.25 20.37 20.17 20.19 221,988 -0.11(-0.52%)
Nov 03, 2021 20.32 20.35 20.13 20.29 271,342 -0.58(-2.80%)
Nov 02, 2021 21.07 21.08 20.82 20.88 124,180 -0.40(-1.89%)
Nov 01, 2021 21.07 21.30 20.96 21.28 237,876 +0.32(+1.51%)
Oct 29, 2021 21.09 21.09 20.92 20.96 127,638 -0.31(-1.44%)
Oct 28, 2021 21.06 21.32 21.04 21.27 231,780 +0.39(+1.88%)
Oct 27, 2021 20.98 21.00 20.88 20.88 123,851 +0.09(+0.41%)
Oct 26, 2021 20.94 20.79 85,866 -0.06(-0.28%)
Oct 25, 2021 20.77 20.90 20.73 20.85 55,279 +0.02(+0.09%)
Oct 22, 2021 20.93 20.95 20.76 20.83 122,451 -0.05(-0.23%)
Oct 21, 2021 20.83 20.95 20.83 20.88 127,151 +0.00(+0.00%)
Oct 20, 2021 20.77 20.96 20.77 20.88 170,558 +0.39(+1.92%)
Oct 19, 2021 20.28 20.50 20.28 20.49 91,737 +0.43(+2.15%)
Oct 18, 2021 20.13 20.13 20.03 20.05 93,096 -0.26(-1.27%)
Oct 15, 2021 20.24 20.38 20.24 20.31 74,670 +0.21(+1.05%)
Oct 14, 2021 20.23 20.27 20.08 20.10 141,387 -0.10(-0.47%)
Oct 13, 2021 19.80 20.21 19.80 20.20 176,497 +0.60(+3.08%)
Oct 12, 2021 19.32 19.61 19.32 19.59 128,582 +0.54(+2.82%)
Oct 11, 2021 19.09 19.20 19.03 19.06 129,970 -0.22(-1.14%)
Oct 08, 2021 19.46 19.46 19.28 19.28 111,309 -0.45(-2.28%)
Oct 07, 2021 19.65 19.79 19.65 19.73 213,410 +0.15(+0.78%)
Oct 06, 2021 19.32 19.59 19.27 19.57 121,951 -0.04(-0.20%)
Oct 05, 2021 19.57 19.70 19.50 19.61 189,833 +0.07(+0.34%)
Oct 04, 2021 19.66 19.68 19.48 19.55 85,595 -0.43(-2.16%)
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.