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 (%)
Feb 26, 2021 20.80 20.96 20.68 20.68 251,355 -0.29(-1.40%)
Feb 25, 2021 21.39 21.41 20.89 20.98 368,942 -0.17(-0.80%)
Feb 24, 2021 21.08 21.24 20.99 21.15 1,611,159 -0.23(-1.06%)
Feb 23, 2021 21.23 21.44 20.88 21.37 672,741 -0.26(-1.22%)
Feb 22, 2021 22.00 22.00 21.60 21.64 466,388 -0.61(-2.76%)
Feb 19, 2021 22.36 22.41 22.25 22.25 370,947 -0.09(-0.42%)
Feb 18, 2021 22.54 22.54 22.21 22.35 374,586 -0.53(-2.31%)
Feb 17, 2021 23.02 23.02 22.72 22.88 335,499 -0.45(-1.94%)
Feb 16, 2021 23.42 23.58 23.07 23.33 742,820 +0.26(+1.11%)
Feb 12, 2021 22.99 23.08 22.87 23.07 439,527 -0.04(-0.16%)
Feb 11, 2021 23.05 23.13 22.97 23.11 231,342 +0.45(+2.00%)
Feb 10, 2021 22.89 22.89 22.53 22.66 438,708 -0.24(-1.03%)
Feb 09, 2021 23.04 23.04 22.85 22.89 347,312 -0.22(-0.94%)
Feb 08, 2021 23.23 23.23 23.04 23.11 363,327 +0.05(+0.20%)
Feb 05, 2021 23.01 23.06 22.77 23.06 272,098 +0.09(+0.41%)
Feb 04, 2021 22.97 22.97 22.78 22.97 377,681 -0.03(-0.12%)
Feb 03, 2021 23.08 23.09 22.88 23.00 407,414 +0.17(+0.75%)
Feb 02, 2021 22.74 22.83 22.59 22.83 354,739 +0.36(+1.60%)
Feb 01, 2021 22.55 22.55 22.38 22.47 273,458 +0.28(+1.28%)
Jan 29, 2021 22.50 22.55 22.15 22.19 601,453 -0.57(-2.49%)
Jan 28, 2021 22.61 22.78 22.54 22.75 403,039 +0.29(+1.30%)
Jan 27, 2021 22.68 22.75 22.34 22.46 577,153 -1.20(-5.07%)
Jan 26, 2021 23.89 23.91 23.59 23.66 271,079 -0.34(-1.42%)
Jan 25, 2021 24.08 24.16 23.86 24.00 477,503 -0.08(-0.31%)
Jan 22, 2021 23.86 24.09 23.77 24.08 290,408 +0.10(+0.43%)
Jan 21, 2021 23.83 24.00 23.76 23.97 444,931 +0.26(+1.08%)
Jan 20, 2021 23.63 23.72 23.51 23.72 452,866 +0.46(+1.99%)
Jan 19, 2021 23.15 23.28 23.06 23.25 545,656 +0.50(+2.20%)
Jan 15, 2021 23.05 23.05 22.64 22.75 546,631 -0.75(-3.18%)
Jan 14, 2021 23.73 23.73 23.43 23.50 554,247 -0.29(-1.23%)
Jan 13, 2021 23.82 23.85 23.72 23.79 360,325 +0.09(+0.40%)
Jan 12, 2021 23.82 23.83 23.54 23.70 540,691 -0.40(-1.65%)
Jan 11, 2021 23.91 24.10 23.76 24.09 464,060 -0.43(-1.77%)
Jan 08, 2021 24.57 24.70 24.31 24.53 578,699 -0.06(-0.23%)
Jan 07, 2021 24.38 24.60 24.26 24.59 698,371 +0.89(+3.75%)
Jan 06, 2021 23.46 23.97 23.29 23.70 763,077 +0.86(+3.76%)
Jan 05, 2021 22.69 22.86 22.63 22.84 483,727 +0.19(+0.83%)
Jan 04, 2021 22.77 22.84 22.50 22.65 674,971 +0.63(+2.88%)
Dec 31, 2020 22.02 22.02 22.02 333,297 -0.08(-0.34%)
Dec 30, 2020 22.07 22.15 22.06 22.09 333,297 +0.15(+0.69%)
Dec 29, 2020 22.00 22.04 21.89 21.94 366,067 +0.08(+0.35%)
Dec 28, 2020 21.85 21.92 21.78 21.86 501,539 +0.50(+2.34%)
Dec 24, 2020 21.26 21.36 21.25 21.36 152,929 +0.12(+0.56%)
Dec 23, 2020 21.15 21.30 21.04 21.24 472,074 +0.37(+1.76%)
Dec 22, 2020 20.64 20.89 20.62 20.88 330,999 +0.28(+1.37%)
Dec 21, 2020 20.28 20.63 20.15 20.59 262,747 +0.00(+0.00%)
Dec 18, 2020 20.57 20.64 20.54 20.59 225,908 +0.20(+0.97%)
Dec 17, 2020 20.30 20.41 20.30 20.39 320,587 +0.24(+1.17%)
Dec 16, 2020 20.21 20.24 20.04 20.16 210,419 +0.03(+0.14%)
Dec 15, 2020 19.95 20.13 19.90 20.13 184,358 +0.29(+1.47%)
Dec 14, 2020 19.85 19.89 19.82 19.84 189,911 +0.13(+0.67%)
Dec 11, 2020 19.55 19.71 19.54 19.71 178,120 +0.07(+0.34%)
Dec 10, 2020 19.58 19.72 19.56 19.64 195,631 -0.02(-0.10%)
Dec 09, 2020 19.82 19.82 19.54 19.66 159,646 -0.08(-0.43%)
Dec 08, 2020 19.64 19.76 19.64 19.74 186,224 +0.08(+0.38%)
Dec 07, 2020 19.68 19.79 19.67 19.67 152,804 +0.02(+0.10%)
Dec 04, 2020 19.67 19.71 19.61 19.65 137,219 -0.01(-0.05%)
Dec 03, 2020 19.72 19.80 19.63 19.66 225,057 +0.02(+0.10%)
Dec 02, 2020 19.71 19.71 19.59 19.64 195,189 -0.18(-0.90%)
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.