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 (%)
Mar 31, 2020 11.51 11.52 11.34 11.40 38,057 -0.06(-0.55%)
Mar 30, 2020 11.39 11.49 11.21 11.46 21,752 +0.23(+2.04%)
Mar 27, 2020 11.29 11.43 11.09 11.23 39,756 -0.43(-3.69%)
Mar 26, 2020 11.27 11.66 11.27 11.66 25,252 +0.40(+3.59%)
Mar 25, 2020 10.80 11.48 10.77 11.26 29,243 +0.68(+6.38%)
Mar 24, 2020 10.20 10.60 10.20 10.59 32,512 +0.99(+10.36%)
Mar 23, 2020 9.920 9.929 9.535 9.592 124,439 -0.35(-3.49%)
Mar 20, 2020 10.29 10.42 9.892 9.938 48,528 -0.08(-0.84%)
Mar 19, 2020 9.929 10.20 9.845 10.02 39,000 -0.08(-0.79%)
Mar 18, 2020 10.31 10.40 9.845 10.10 39,630 -0.95(-8.56%)
Mar 17, 2020 10.52 11.13 10.44 11.05 68,108 +0.73(+7.13%)
Mar 16, 2020 10.29 10.75 10.14 10.31 52,294 -1.18(-10.23%)
Mar 13, 2020 11.46 11.54 10.87 11.49 47,462 +0.71(+6.56%)
Mar 12, 2020 11.45 11.48 10.72 10.78 139,366 -1.42(-11.61%)
Mar 11, 2020 12.54 12.55 12.03 12.20 94,971 -0.62(-4.86%)
Mar 10, 2020 13.02 13.04 12.57 12.82 173,974 +0.16(+1.29%)
Mar 09, 2020 13.13 13.37 12.66 12.66 89,443 -1.10(-7.98%)
Mar 06, 2020 13.81 13.88 13.62 13.75 55,461 -0.30(-2.13%)
Mar 05, 2020 14.15 14.20 13.99 14.05 63,929 -0.40(-2.79%)
Mar 04, 2020 14.10 14.46 14.10 14.46 149,576 +0.65(+4.68%)
Mar 03, 2020 13.89 14.13 13.76 13.81 118,907 -0.02(-0.14%)
Mar 02, 2020 13.56 13.83 13.48 13.83 170,390 +0.38(+2.86%)
Feb 28, 2020 13.28 13.45 13.13 13.45 195,181 -0.12(-0.90%)
Feb 27, 2020 13.80 13.88 13.56 13.57 66,013 -0.36(-2.56%)
Feb 26, 2020 14.01 14.19 13.90 13.92 79,543 +0.02(+0.12%)
Feb 25, 2020 14.19 14.19 13.88 13.91 70,328 -0.27(-1.90%)
Feb 24, 2020 14.16 14.26 14.09 14.18 117,257 -0.47(-3.20%)
Feb 21, 2020 14.65 14.68 14.63 14.65 39,889 +0.01(+0.06%)
Feb 20, 2020 14.68 14.68 14.58 14.64 94,953 -0.06(-0.38%)
Feb 19, 2020 14.66 14.70 14.64 14.69 53,490 +0.12(+0.80%)
Feb 18, 2020 14.51 14.62 14.50 14.57 93,150 +0.12(+0.85%)
Feb 14, 2020 14.46 14.47 14.44 14.45 64,420 +0.05(+0.35%)
Feb 13, 2020 14.35 14.41 14.32 14.40 77,471 +0.01(+0.10%)
Feb 12, 2020 14.48 14.48 14.35 14.39 36,171 -0.07(-0.49%)
Feb 11, 2020 14.39 14.46 14.39 14.46 67,202 +0.18(+1.25%)
Feb 10, 2020 14.23 14.28 14.20 14.28 29,793 +0.08(+0.53%)
Feb 07, 2020 14.27 14.29 14.20 14.20 47,782 -0.12(-0.85%)
Feb 06, 2020 14.33 14.34 14.25 14.33 37,221 -0.03(-0.20%)
Feb 05, 2020 14.41 14.41 14.32 14.35 204,435 +0.08(+0.59%)
Feb 04, 2020 14.15 14.29 14.10 14.27 276,985 +0.30(+2.15%)
Feb 03, 2020 13.93 14.02 13.93 13.97 61,998 +0.06(+0.40%)
Jan 31, 2020 13.93 13.95 13.88 13.91 114,869 -0.07(-0.47%)
Jan 30, 2020 14.03 14.03 13.90 13.98 70,548 -0.19(-1.32%)
Jan 29, 2020 14.13 14.19 14.09 14.17 35,148 +0.11(+0.80%)
Jan 28, 2020 13.97 14.05 13.94 14.05 21,571 +0.12(+0.87%)
Jan 27, 2020 14.10 14.10 13.88 13.93 64,546 -0.17(-1.20%)
Jan 24, 2020 14.10 14.16 14.06 14.10 26,344 +0.05(+0.33%)
Jan 23, 2020 14.05 14.06 13.98 14.05 41,724 +0.03(+0.20%)
Jan 22, 2020 14.06 14.06 14.01 14.03 62,433 +0.06(+0.40%)
Jan 21, 2020 14.04 14.04 13.97 13.97 65,464 +0.00(+0.00%)
Jan 17, 2020 14.00 14.00 13.95 13.97 197,528 +0.04(+0.27%)
Jan 16, 2020 13.90 13.93 13.89 13.93 51,617 +0.14(+1.02%)
Jan 15, 2020 13.71 13.80 13.71 13.79 49,404 +0.13(+0.96%)
Jan 14, 2020 13.58 13.68 13.58 13.66 200,644 +0.03(+0.21%)
Jan 13, 2020 13.60 13.63 13.54 13.63 30,174 +0.09(+0.69%)
Jan 10, 2020 13.51 13.58 13.51 13.54 31,463 +0.05(+0.35%)
Jan 09, 2020 13.46 13.51 13.46 13.49 28,307 +0.02(+0.14%)
Jan 08, 2020 13.45 13.52 13.45 13.47 22,761 -0.05(-0.33%)
Jan 07, 2020 13.59 13.59 13.50 13.52 36,321 -0.08(-0.56%)
Jan 06, 2020 13.58 13.64 13.55 13.60 32,967 -0.01(-0.07%)
Jan 03, 2020 13.68 13.68 13.58 13.60 51,301 -0.13(-0.96%)
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.