Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.41 -0.09 (-0.58%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.89 20.90 20.78 20.81 158,857 +0.06(+0.28%)
May 27, 2021 20.76 20.79 20.71 20.75 62,947 +0.01(+0.05%)
May 26, 2021 20.72 20.75 20.66 20.74 113,343 +0.07(+0.32%)
May 25, 2021 20.70 20.74 20.62 20.68 126,540 +0.06(+0.28%)
May 24, 2021 20.57 20.65 20.57 20.62 148,794 +0.10(+0.51%)
May 21, 2021 20.60 20.64 20.46 20.51 281,397 +0.08(+0.37%)
May 20, 2021 20.19 20.50 20.19 20.44 105,019 +0.35(+1.75%)
May 19, 2021 19.90 20.12 19.85 20.09 266,051 -0.10(-0.52%)
May 18, 2021 20.04 20.29 20.04 20.19 216,562 +0.33(+1.68%)
May 17, 2021 19.98 19.98 19.77 19.86 172,068 -0.14(-0.71%)
May 14, 2021 19.65 20.03 19.65 20.00 300,358 +0.55(+2.84%)
May 13, 2021 19.32 19.56 19.32 19.45 304,546 +0.12(+0.64%)
May 12, 2021 19.71 19.71 19.28 19.32 200,216 -0.55(-2.78%)
May 11, 2021 19.73 19.90 19.54 19.88 316,425 -0.32(-1.60%)
May 10, 2021 20.43 20.43 20.16 20.20 177,706 -0.26(-1.26%)
May 07, 2021 20.28 20.53 20.28 20.46 185,507 +0.30(+1.46%)
May 06, 2021 20.22 20.30 19.97 20.16 243,485 -0.19(-0.94%)
May 05, 2021 20.45 20.57 20.31 20.35 1,218,563 +0.21(+1.04%)
May 04, 2021 20.20 20.32 20.07 20.14 557,019 -0.59(-2.85%)
May 03, 2021 20.92 20.92 20.72 20.73 321,256 -0.15(-0.73%)
Apr 30, 2021 21.10 21.17 20.85 20.89 233,310 -0.39(-1.83%)
Apr 29, 2021 21.60 21.60 21.15 21.28 135,206 -0.39(-1.80%)
Apr 28, 2021 21.76 21.76 21.50 21.67 100,285 -0.22(-1.00%)
Apr 27, 2021 21.90 21.90 21.79 21.89 142,030 +0.02(+0.09%)
Apr 26, 2021 21.95 21.95 21.78 21.87 207,323 -0.07(-0.30%)
Apr 23, 2021 21.84 21.98 21.77 21.93 503,476 +0.23(+1.05%)
Apr 22, 2021 21.65 21.85 21.64 21.70 317,841 +0.46(+2.15%)
Apr 21, 2021 20.94 21.26 20.93 21.25 94,151 +0.22(+1.04%)
Apr 20, 2021 21.16 21.16 20.95 21.03 160,424 -0.17(-0.81%)
Apr 19, 2021 21.39 21.43 21.15 21.20 120,311 -0.22(-1.02%)
Apr 16, 2021 21.39 21.43 21.30 21.42 383,251 +0.15(+0.72%)
Apr 15, 2021 21.43 21.43 21.13 21.27 179,179 -0.01(-0.04%)
Apr 14, 2021 21.47 21.47 21.25 21.28 153,719 -0.19(-0.89%)
Apr 13, 2021 21.40 21.48 21.25 21.47 133,945 +0.04(+0.18%)
Apr 12, 2021 21.49 21.49 21.31 21.43 168,383 -0.21(-0.97%)
Apr 09, 2021 21.64 21.65 21.50 21.64 84,105 -0.02(-0.09%)
Apr 08, 2021 21.46 21.70 21.46 21.66 113,122 +0.34(+1.61%)
Apr 07, 2021 21.51 21.52 21.25 21.31 246,076 -0.22(-1.02%)
Apr 06, 2021 21.70 21.70 21.46 21.53 214,398 -0.27(-1.22%)
Apr 05, 2021 21.76 21.88 21.76 21.80 395,610 +0.18(+0.84%)
Apr 01, 2021 21.67 21.68 21.52 21.62 360,466 +0.13(+0.62%)
Mar 31, 2021 21.48 21.51 21.36 21.49 360,157 +0.43(+2.03%)
Mar 30, 2021 20.97 21.06 20.86 21.06 237,328 +0.10(+0.45%)
Mar 29, 2021 20.87 21.00 20.73 20.96 440,693 +0.10(+0.46%)
Mar 26, 2021 20.53 20.87 20.53 20.87 106,680 +0.50(+2.43%)
Mar 25, 2021 20.08 20.37 20.03 20.37 162,282 +0.19(+0.95%)
Mar 24, 2021 20.40 20.40 20.15 20.18 107,758 -0.28(-1.35%)
Mar 23, 2021 20.63 20.66 20.43 20.45 134,398 -0.23(-1.10%)
Mar 22, 2021 20.49 20.73 20.49 20.68 113,873 +0.33(+1.63%)
Mar 19, 2021 20.16 20.40 20.09 20.35 61,049 +0.26(+1.28%)
Mar 18, 2021 20.38 20.38 20.05 20.09 110,697 -0.45(-2.17%)
Mar 17, 2021 20.49 20.56 20.31 20.54 252,200 -0.31(-1.50%)
Mar 16, 2021 20.85 20.93 20.74 20.85 144,885 +0.00(+0.00%)
Mar 15, 2021 20.71 20.85 20.57 20.85 162,501 +0.16(+0.78%)
Mar 12, 2021 20.55 20.72 20.45 20.69 148,834 -0.07(-0.32%)
Mar 11, 2021 20.64 20.77 20.45 20.76 229,046 +0.63(+3.11%)
Mar 10, 2021 20.37 20.37 20.07 20.13 559,911 -0.02(-0.09%)
Mar 09, 2021 19.77 20.18 19.77 20.15 255,660 +0.95(+4.95%)
Mar 08, 2021 19.38 19.42 19.17 19.20 217,186 -0.28(-1.46%)
Mar 05, 2021 19.66 19.78 19.08 19.49 452,712 -0.02(-0.10%)
Mar 04, 2021 20.00 20.03 19.39 19.50 483,286 -0.64(-3.16%)
Mar 03, 2021 20.59 20.59 20.14 20.14 227,909 -0.97(-4.59%)
Mar 02, 2021 21.39 21.40 21.06 21.11 194,084 -0.12(-0.58%)
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.