Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.83 14.96 14.71 14.72 42,420 -0.04(-0.30%)
Sep 29, 2022 15.00 15.00 14.68 14.77 80,266 -0.48(-3.13%)
Sep 28, 2022 15.00 15.29 14.96 15.24 243,252 +0.29(+1.95%)
Sep 27, 2022 15.19 15.31 14.88 14.95 85,276 -0.15(-0.97%)
Sep 26, 2022 15.33 15.37 15.04 15.10 67,394 -0.43(-2.76%)
Sep 23, 2022 15.72 15.72 15.40 15.53 85,479 -0.47(-2.94%)
Sep 22, 2022 16.28 16.28 15.95 16.00 126,213 -0.29(-1.78%)
Sep 21, 2022 16.51 16.57 16.29 16.29 148,039 -0.07(-0.41%)
Sep 20, 2022 16.52 16.52 16.25 16.35 167,076 -0.43(-2.54%)
Sep 19, 2022 16.63 16.81 16.54 16.78 53,844 -0.06(-0.35%)
Sep 16, 2022 16.74 16.89 16.72 16.84 63,872 -0.10(-0.57%)
Sep 15, 2022 17.07 17.07 16.89 16.94 83,047 -0.35(-2.02%)
Sep 14, 2022 17.17 17.31 17.16 17.28 46,317 +0.09(+0.51%)
Sep 13, 2022 17.36 17.44 17.16 17.20 65,497 -0.58(-3.27%)
Sep 12, 2022 17.68 17.82 17.67 17.78 46,421 +0.20(+1.16%)
Sep 09, 2022 17.50 17.64 17.50 17.57 274,371 +0.12(+0.67%)
Sep 08, 2022 17.31 17.50 17.23 17.46 44,835 +0.08(+0.45%)
Sep 07, 2022 16.99 17.40 16.99 17.38 38,879 +0.54(+3.22%)
Sep 06, 2022 16.97 17.03 16.81 16.84 266,222 -0.05(-0.29%)
Sep 02, 2022 17.12 17.23 16.80 16.89 186,980 -0.22(-1.30%)
Sep 01, 2022 17.15 17.18 16.95 17.11 101,794 -0.18(-1.06%)
Aug 31, 2022 17.36 17.46 17.28 17.29 48,618 -0.17(-1.00%)
Aug 30, 2022 17.72 17.72 17.40 17.47 63,641 -0.20(-1.15%)
Aug 29, 2022 17.67 17.76 17.59 17.67 122,620 -0.11(-0.60%)
Aug 26, 2022 18.23 18.23 17.72 17.78 163,146 -0.46(-2.55%)
Aug 25, 2022 18.12 18.25 18.10 18.24 188,244 +0.22(+1.24%)
Aug 24, 2022 17.87 18.08 17.87 18.02 45,676 +0.14(+0.76%)
Aug 23, 2022 17.81 17.99 17.78 17.88 44,768 -0.01(-0.05%)
Aug 22, 2022 17.90 17.93 17.82 17.89 62,601 -0.26(-1.44%)
Aug 19, 2022 18.31 18.31 18.11 18.16 127,966 -0.20(-1.11%)
Aug 18, 2022 18.51 18.51 18.30 18.36 75,569 -0.15(-0.79%)
Aug 17, 2022 18.39 18.59 18.39 18.50 114,813 +0.05(+0.29%)
Aug 16, 2022 18.39 18.51 18.33 18.45 61,399 +0.09(+0.50%)
Aug 15, 2022 18.41 18.41 18.32 18.36 86,175 -0.01(-0.05%)
Aug 12, 2022 18.33 18.40 18.27 18.37 134,284 +0.02(+0.11%)
Aug 11, 2022 18.44 18.51 18.32 18.35 81,112 -0.09(-0.47%)
Aug 10, 2022 18.48 18.50 18.37 18.44 94,182 +0.38(+2.09%)
Aug 09, 2022 17.90 18.10 17.90 18.06 53,260 +0.11(+0.59%)
Aug 08, 2022 18.06 18.13 17.95 17.95 228,426 +0.03(+0.16%)
Aug 05, 2022 17.85 17.95 17.76 17.92 176,243 -0.02(-0.11%)
Aug 04, 2022 17.78 17.97 17.72 17.94 201,735 +0.33(+1.87%)
Aug 03, 2022 17.76 17.76 17.50 17.61 74,357 -0.08(-0.44%)
Aug 02, 2022 17.69 17.84 17.57 17.69 49,196 -0.08(-0.44%)
Aug 01, 2022 17.86 17.87 17.73 17.77 160,330 -0.12(-0.65%)
Jul 29, 2022 17.72 17.95 17.65 17.88 123,235 +0.18(+1.04%)
Jul 28, 2022 17.61 17.77 17.52 17.70 127,492 +0.59(+3.45%)
Jul 27, 2022 16.94 17.16 16.88 17.11 30,093 +0.28(+1.67%)
Jul 26, 2022 16.85 16.90 16.80 16.83 63,935 -0.13(-0.74%)
Jul 25, 2022 16.88 16.98 16.84 16.96 54,101 +0.04(+0.23%)
Jul 22, 2022 17.02 17.04 16.83 16.92 28,616 +0.09(+0.52%)
Jul 21, 2022 16.77 16.83 16.64 16.83 38,718 -0.01(-0.06%)
Jul 20, 2022 16.98 16.98 16.76 16.84 62,791 -0.11(-0.63%)
Jul 19, 2022 16.96 17.02 16.90 16.95 54,132 +0.21(+1.27%)
Jul 18, 2022 16.74 16.90 16.67 16.73 44,133 +0.15(+0.93%)
Jul 15, 2022 16.51 16.58 16.33 16.58 180,282 +0.07(+0.41%)
Jul 14, 2022 16.38 16.52 16.24 16.51 67,160 -0.27(-1.61%)
Jul 13, 2022 16.56 16.86 16.46 16.78 91,521 -0.01(-0.06%)
Jul 12, 2022 16.90 16.92 16.74 16.79 84,103 +0.04(+0.23%)
Jul 11, 2022 16.89 16.92 16.75 16.75 41,184 -0.25(-1.48%)
Jul 08, 2022 16.90 17.06 16.82 17.00 55,335 +0.09(+0.52%)
Jul 07, 2022 16.80 16.96 16.78 16.92 73,397 +0.28(+1.69%)
Jul 06, 2022 16.64 16.72 16.52 16.64 55,385 -0.03(-0.17%)
Jul 05, 2022 16.59 16.66 16.36 16.66 161,871 -0.34(-1.99%)
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.