Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.38 12.40 12.36 12.37 14,133 +0.01(+0.11%)
Jun 27, 2019 12.37 12.37 12.34 12.36 3,379 -0.06(-0.49%)
Jun 26, 2019 12.47 12.48 12.42 12.42 27,652 -0.07(-0.59%)
Jun 25, 2019 12.55 12.55 12.46 12.49 18,795 -0.06(-0.44%)
Jun 24, 2019 12.56 12.56 12.52 12.55 29,671 +0.07(+0.59%)
Jun 21, 2019 12.42 12.49 12.42 12.48 8,523 +0.04(+0.30%)
Jun 20, 2019 12.43 12.47 12.39 12.44 21,908 +0.12(+0.98%)
Jun 19, 2019 12.27 12.33 12.23 12.32 68,788 +0.07(+0.58%)
Jun 18, 2019 12.26 12.27 12.24 12.25 13,802 +0.11(+0.94%)
Jun 17, 2019 12.14 12.17 12.12 12.13 6,205 -0.04(-0.30%)
Jun 14, 2019 12.16 12.18 12.15 12.17 6,365 -0.07(-0.59%)
Jun 13, 2019 12.24 12.26 12.23 12.24 6,550 +0.06(+0.45%)
Jun 12, 2019 12.19 12.25 12.19 12.19 8,167 -0.04(-0.30%)
Jun 11, 2019 12.26 12.26 12.19 12.22 13,934 +0.06(+0.45%)
Jun 10, 2019 12.15 12.20 12.15 12.17 3,321 +0.01(+0.10%)
Jun 07, 2019 12.10 12.19 12.10 12.16 12,285 +0.20(+1.66%)
Jun 06, 2019 11.96 11.99 11.96 11.96 57,016 +0.00(+0.00%)
Jun 05, 2019 11.92 11.96 11.91 11.96 41,016 +0.06(+0.54%)
Jun 04, 2019 11.87 11.89 11.82 11.89 15,743 +0.12(+1.03%)
Jun 03, 2019 11.65 11.78 11.65 11.77 7,694 +0.13(+1.09%)
May 31, 2019 11.62 11.65 11.59 11.64 486,092 -0.07(-0.63%)
May 30, 2019 11.74 11.76 11.70 11.72 19,407 +0.01(+0.08%)
May 29, 2019 11.71 11.71 11.67 11.71 13,109 -0.15(-1.24%)
May 28, 2019 11.87 11.92 11.86 11.86 19,366 +0.02(+0.16%)
May 24, 2019 11.86 11.86 11.83 11.84 2,283 +0.12(+1.02%)
May 23, 2019 11.65 11.75 11.65 11.72 20,404 -0.17(-1.39%)
May 22, 2019 11.85 11.91 11.85 11.88 7,809 +0.03(+0.23%)
May 21, 2019 11.78 11.86 11.78 11.86 20,653 +0.18(+1.58%)
May 20, 2019 11.68 11.73 11.66 11.67 19,299 -0.15(-1.25%)
May 17, 2019 11.79 11.83 11.78 11.82 20,004 -0.04(-0.35%)
May 16, 2019 11.87 11.89 11.83 11.86 36,666 +0.03(+0.24%)
May 15, 2019 11.74 11.86 11.71 11.83 71,933 +0.04(+0.35%)
May 14, 2019 11.76 11.81 11.67 11.79 7,455 +0.12(+1.02%)
May 13, 2019 11.66 11.72 11.64 11.67 13,542 -0.24(-2.05%)
May 10, 2019 11.89 11.93 11.83 11.92 10,654 +0.08(+0.65%)
May 09, 2019 11.79 11.85 11.75 11.84 16,946 -0.08(-0.67%)
May 08, 2019 11.91 11.97 11.91 11.92 7,501 +0.02(+0.15%)
May 07, 2019 11.91 11.95 11.89 11.90 29,232 -0.11(-0.92%)
May 06, 2019 11.94 12.04 11.87 12.01 44,839 -0.13(-1.11%)
May 03, 2019 12.08 12.15 12.07 12.15 17,177 +0.15(+1.28%)
May 02, 2019 12.14 12.14 11.99 11.99 11,146 -0.23(-1.88%)
May 01, 2019 12.32 12.33 12.22 12.22 23,645 -0.06(-0.52%)
Apr 30, 2019 12.18 12.29 12.18 12.29 508,093 +0.15(+1.21%)
Apr 29, 2019 12.11 12.14 12.09 12.14 23,227 +0.04(+0.32%)
Apr 26, 2019 12.10 12.12 12.08 12.10 17,177 +0.02(+0.17%)
Apr 25, 2019 12.11 12.11 12.06 12.08 23,086 -0.04(-0.34%)
Apr 24, 2019 12.11 12.13 12.10 12.12 6,643 -0.04(-0.30%)
Apr 23, 2019 12.14 12.16 12.12 12.16 11,554 +0.01(+0.08%)
Apr 22, 2019 12.13 12.15 12.12 12.15 8,307 +0.01(+0.08%)
Apr 18, 2019 12.10 12.14 12.10 12.14 4,131 -0.01(-0.11%)
Apr 17, 2019 12.20 12.20 12.14 12.15 7,202 -0.00(-0.04%)
Apr 16, 2019 12.18 12.18 12.15 12.16 15,683 -0.02(-0.15%)
Apr 15, 2019 12.11 12.18 12.11 12.18 9,594 +0.07(+0.61%)
Apr 12, 2019 12.12 12.12 12.10 12.10 7,936 +0.00(+0.00%)
Apr 11, 2019 12.12 12.13 12.09 12.10 18,328 -0.09(-0.72%)
Apr 10, 2019 12.19 12.21 12.18 12.19 8,084 +0.04(+0.30%)
Apr 09, 2019 12.21 12.21 12.16 12.16 12,432 -0.04(-0.33%)
Apr 08, 2019 12.21 12.21 12.18 12.20 12,440 +0.00(+0.00%)
Apr 05, 2019 12.12 12.20 12.12 12.20 13,046 +0.03(+0.23%)
Apr 04, 2019 12.16 12.18 12.13 12.17 26,473 -0.01(-0.11%)
Apr 03, 2019 12.10 12.20 12.10 12.18 18,822 +0.10(+0.80%)
Apr 02, 2019 12.04 12.09 12.02 12.09 14,121 +0.04(+0.34%)
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.