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 (%)
May 31, 2017 11.80 11.80 11.72 11.76 70,827 +0.04(+0.37%)
May 30, 2017 11.69 11.71 11.63 11.71 36,959 -0.04(-0.37%)
May 26, 2017 11.77 11.77 11.71 11.76 118,163 -0.01(-0.07%)
May 25, 2017 11.85 11.85 11.77 11.77 31,142 +0.03(+0.22%)
May 24, 2017 11.71 11.80 11.71 11.74 76,834 -0.01(-0.07%)
May 23, 2017 11.77 11.83 11.74 11.75 38,219 +0.01(+0.07%)
May 22, 2017 11.70 11.76 11.69 11.74 33,219 +0.03(+0.22%)
May 19, 2017 11.66 11.71 11.63 11.71 21,672 +0.15(+1.28%)
May 18, 2017 11.46 11.57 11.46 11.56 21,155 +0.03(+0.30%)
May 17, 2017 11.62 11.63 11.53 11.53 50,340 -0.17(-1.49%)
May 16, 2017 11.70 11.72 11.66 11.70 21,749 +0.07(+0.60%)
May 15, 2017 11.59 11.63 11.56 11.63 59,607 +0.05(+0.45%)
May 12, 2017 11.53 11.59 11.51 11.58 25,011 +0.06(+0.53%)
May 11, 2017 11.50 11.54 11.46 11.52 37,454 -0.02(-0.15%)
May 10, 2017 11.54 11.61 11.51 11.54 21,299 -0.02(-0.15%)
May 09, 2017 11.60 11.62 11.55 11.56 28,483 -0.01(-0.08%)
May 08, 2017 11.60 11.60 11.52 11.56 30,442 -0.13(-1.12%)
May 05, 2017 11.55 11.70 11.55 11.70 26,213 +0.16(+1.36%)
May 04, 2017 11.45 11.56 11.45 11.54 15,419 +0.09(+0.76%)
May 03, 2017 11.49 11.50 11.44 11.45 76,532 -0.08(-0.68%)
May 02, 2017 11.50 11.55 11.48 11.53 60,933 +0.10(+0.84%)
May 01, 2017 11.50 11.50 11.43 11.43 38,951 +0.04(+0.38%)
Apr 28, 2017 11.35 11.46 11.35 11.39 62,320 +0.02(+0.15%)
Apr 27, 2017 11.31 11.39 11.29 11.37 46,815 +0.13(+1.16%)
Apr 26, 2017 11.17 11.27 11.17 11.24 335,548 +0.00(+0.00%)
Apr 25, 2017 11.19 11.27 11.19 11.24 83,831 +0.11(+1.02%)
Apr 24, 2017 11.07 11.13 11.07 11.13 46,275 +0.28(+2.57%)
Apr 21, 2017 10.88 10.90 10.85 10.85 15,312 -0.03(-0.24%)
Apr 20, 2017 10.89 10.94 10.88 10.88 16,401 +0.00(+0.00%)
Apr 19, 2017 10.93 10.93 10.87 10.88 18,026 -0.03(-0.24%)
Apr 18, 2017 10.94 10.96 10.89 10.90 17,420 -0.15(-1.34%)
Apr 17, 2017 11.03 11.06 10.94 11.05 29,194 +0.12(+1.12%)
Apr 13, 2017 11.01 11.02 10.93 10.93 60,038 -0.09(-0.79%)
Apr 12, 2017 11.05 11.05 11.01 11.02 11,494 -0.05(-0.47%)
Apr 11, 2017 10.98 11.07 10.94 11.07 36,155 +0.12(+1.11%)
Apr 10, 2017 10.90 10.95 10.89 10.95 26,841 -0.05(-0.48%)
Apr 07, 2017 10.98 11.01 10.95 11.00 19,974 +0.05(+0.48%)
Apr 06, 2017 10.91 10.97 10.91 10.95 7,048 +0.03(+0.32%)
Apr 05, 2017 10.89 10.97 10.89 10.91 53,057 -0.03(-0.32%)
Apr 04, 2017 10.90 10.97 10.90 10.95 16,338 -0.01(-0.08%)
Apr 03, 2017 10.95 10.98 10.89 10.95 28,452 -0.03(-0.24%)
Mar 31, 2017 10.94 11.00 10.94 10.98 46,159 +0.13(+1.21%)
Mar 30, 2017 10.96 10.96 10.85 10.85 51,282 -0.09(-0.80%)
Mar 29, 2017 10.91 10.94 10.89 10.94 10,493 -0.01(-0.08%)
Mar 28, 2017 10.89 10.95 10.89 10.95 29,495 +0.09(+0.80%)
Mar 27, 2017 10.85 10.89 10.85 10.86 15,759 +0.01(+0.08%)
Mar 24, 2017 10.94 10.94 10.81 10.85 23,419 +0.00(+0.04%)
Mar 23, 2017 10.82 10.89 10.81 10.85 29,089 +0.03(+0.25%)
Mar 22, 2017 10.76 10.82 10.75 10.82 17,744 +0.04(+0.40%)
Mar 21, 2017 10.89 10.91 10.78 10.78 30,503 -0.05(-0.47%)
Mar 20, 2017 10.82 10.87 10.81 10.83 60,983 +0.02(+0.15%)
Mar 17, 2017 10.73 10.84 10.73 10.81 49,597 +0.07(+0.65%)
Mar 16, 2017 10.74 10.74 10.69 10.74 23,392 +0.07(+0.65%)
Mar 15, 2017 10.54 10.67 10.52 10.67 78,297 +0.13(+1.24%)
Mar 14, 2017 10.61 10.63 10.54 10.54 27,594 -0.13(-1.22%)
Mar 13, 2017 10.67 10.69 10.64 10.67 29,649 +0.03(+0.24%)
Mar 10, 2017 10.62 10.65 10.60 10.64 19,692 +0.06(+0.57%)
Mar 09, 2017 10.58 10.62 10.57 10.58 14,196 -0.02(-0.16%)
Mar 08, 2017 10.58 10.64 10.58 10.60 17,499 -0.05(-0.49%)
Mar 07, 2017 10.59 10.68 10.59 10.65 10,622 -0.01(-0.08%)
Mar 06, 2017 10.68 10.69 10.65 10.66 29,543 -0.04(-0.41%)
Mar 03, 2017 10.66 10.72 10.61 10.71 20,651 +0.05(+0.45%)
Mar 02, 2017 10.66 10.68 10.64 10.66 20,315 -0.07(-0.61%)
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.