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 (%)
Feb 28, 2018 11.83 11.83 11.71 11.71 31,087 -0.08(-0.72%)
Feb 27, 2018 11.90 11.92 11.79 11.79 40,032 -0.16(-1.31%)
Feb 26, 2018 11.87 11.97 11.83 11.95 51,262 +0.11(+0.90%)
Feb 23, 2018 11.74 11.87 11.74 11.84 25,191 +0.13(+1.10%)
Feb 22, 2018 11.72 11.79 11.70 11.71 26,317 +0.01(+0.11%)
Feb 21, 2018 11.79 11.84 11.70 11.70 12,701 -0.06(-0.52%)
Feb 20, 2018 11.76 11.83 11.76 11.76 20,421 -0.00(-0.04%)
Feb 16, 2018 11.77 11.77 11.77 0 +0.02(+0.19%)
Feb 15, 2018 11.74 11.74 11.69 11.74 10,104 +0.07(+0.57%)
Feb 14, 2018 11.47 11.69 11.46 11.68 45,644 +0.21(+1.87%)
Feb 13, 2018 11.44 11.46 11.42 11.46 22,630 -0.03(-0.27%)
Feb 12, 2018 11.46 11.53 11.38 11.49 20,068 +0.12(+1.02%)
Feb 09, 2018 11.31 11.38 11.08 11.38 35,049 +0.16(+1.43%)
Feb 08, 2018 11.53 11.53 11.22 11.22 24,219 -0.31(-2.71%)
Feb 07, 2018 11.62 11.62 11.51 11.53 147,797 -0.10(-0.84%)
Feb 06, 2018 11.36 11.66 11.33 11.63 49,690 +0.12(+1.01%)
Feb 05, 2018 11.71 11.74 11.41 11.51 106,514 -0.31(-2.64%)
Feb 02, 2018 11.97 11.97 11.81 11.82 49,185 -0.33(-2.75%)
Feb 01, 2018 12.17 12.19 12.14 12.16 27,904 -0.13(-1.05%)
Jan 31, 2018 12.35 12.35 12.24 12.29 37,178 +0.05(+0.37%)
Jan 30, 2018 12.27 12.27 12.21 12.24 47,877 +0.06(+0.47%)
Jan 29, 2018 12.22 12.22 12.16 12.18 16,621 -0.08(-0.62%)
Jan 26, 2018 12.25 12.27 12.23 12.26 25,591 +0.01(+0.07%)
Jan 25, 2018 12.36 12.36 12.24 12.25 92,168 -0.08(-0.65%)
Jan 24, 2018 12.40 12.40 12.30 12.33 72,490 -0.06(-0.50%)
Jan 23, 2018 12.40 12.41 12.37 12.39 158,288 -0.02(-0.14%)
Jan 22, 2018 12.38 12.43 12.38 12.41 81,134 +0.10(+0.80%)
Jan 19, 2018 12.34 12.34 12.29 12.31 18,042 +0.04(+0.29%)
Jan 18, 2018 12.30 12.32 12.27 12.28 33,243 +0.00(+0.00%)
Jan 17, 2018 12.24 12.30 12.21 12.28 19,020 +0.03(+0.22%)
Jan 16, 2018 12.25 12.30 12.22 12.25 61,534 +0.13(+1.10%)
Jan 12, 2018 12.12 12.12 12.12 0 +0.09(+0.78%)
Jan 11, 2018 12.01 12.03 12.00 12.02 48,938 +0.12(+0.99%)
Jan 10, 2018 11.97 11.97 11.90 11.91 71,571 -0.10(-0.80%)
Jan 09, 2018 12.04 12.04 11.97 12.00 41,634 -0.02(-0.15%)
Jan 08, 2018 11.97 12.02 11.97 12.02 37,893 +0.11(+0.90%)
Jan 05, 2018 11.89 11.93 11.89 11.91 151,775 +0.02(+0.19%)
Jan 04, 2018 11.91 11.91 11.89 11.89 60,832 +0.00(+0.04%)
Jan 03, 2018 11.90 11.92 11.85 11.89 117,719 -0.03(-0.22%)
Jan 02, 2018 11.89 11.94 11.85 11.91 26,920 +0.10(+0.83%)
Dec 29, 2017 11.81 11.81 11.81 0 +0.07(+0.61%)
Dec 28, 2017 11.72 11.75 11.72 11.74 17,825 +0.10(+0.84%)
Dec 27, 2017 11.64 11.70 11.64 11.64 61,172 +0.00(+0.00%)
Dec 26, 2017 11.60 11.66 11.60 11.64 30,910 +0.01(+0.08%)
Dec 22, 2017 11.58 11.64 11.58 11.64 19,910 +0.09(+0.77%)
Dec 21, 2017 11.52 11.56 11.50 11.55 47,471 +0.10(+0.86%)
Dec 20, 2017 11.49 11.49 11.45 11.45 34,837 +0.02(+0.16%)
Dec 19, 2017 11.48 11.48 11.40 11.43 34,523 -0.04(-0.34%)
Dec 18, 2017 11.51 11.53 11.47 11.47 24,731 +0.08(+0.73%)
Dec 15, 2017 11.41 11.41 11.37 11.39 27,751 -0.04(-0.39%)
Dec 14, 2017 11.49 11.49 11.43 11.43 16,444 +0.00(+0.04%)
Dec 13, 2017 11.39 11.44 11.38 11.43 27,997 +0.07(+0.59%)
Dec 12, 2017 11.32 11.37 11.32 11.36 36,858 -0.01(-0.08%)
Dec 11, 2017 11.32 11.38 11.32 11.37 69,017 +0.07(+0.61%)
Dec 08, 2017 11.26 11.31 11.25 11.30 40,503 +0.06(+0.58%)
Dec 07, 2017 11.20 11.26 11.20 11.23 31,945 +0.11(+0.96%)
Dec 06, 2017 11.13 11.13 11.08 11.13 62,701 -0.04(-0.40%)
Dec 05, 2017 11.21 11.21 11.15 11.17 30,779 -0.02(-0.16%)
Dec 04, 2017 11.24 11.24 11.19 11.19 32,353 -0.11(-0.95%)
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.