Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.77 +0.15 (+0.85%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.54 11.67 11.54 11.66 128,488 +0.16(+1.42%)
Jan 30, 2019 11.42 11.53 11.39 11.49 16,432 +0.05(+0.48%)
Jan 29, 2019 11.36 11.45 11.36 11.44 10,627 +0.20(+1.78%)
Jan 28, 2019 11.22 11.25 11.21 11.24 14,672 -0.03(-0.24%)
Jan 25, 2019 11.28 11.30 11.26 11.27 17,721 +0.06(+0.57%)
Jan 24, 2019 11.12 11.20 11.12 11.20 18,640 +0.15(+1.32%)
Jan 23, 2019 11.04 11.06 11.01 11.06 21,255 +0.11(+0.99%)
Jan 22, 2019 10.99 11.00 10.94 10.95 8,287 -0.03(-0.28%)
Jan 18, 2019 10.97 11.00 10.97 10.98 11,557 +0.08(+0.77%)
Jan 17, 2019 10.77 10.91 10.77 10.89 16,070 +0.07(+0.65%)
Jan 16, 2019 10.80 10.84 10.80 10.82 6,211 +0.02(+0.21%)
Jan 15, 2019 10.77 10.84 10.77 10.80 21,175 +0.00(+0.00%)
Jan 14, 2019 10.80 10.81 10.77 10.80 12,736 -0.05(-0.50%)
Jan 11, 2019 10.88 10.88 10.82 10.86 16,731 -0.05(-0.50%)
Jan 10, 2019 10.86 10.91 10.83 10.91 6,569 +0.08(+0.75%)
Jan 09, 2019 10.80 10.86 10.80 10.83 37,541 +0.10(+0.93%)
Jan 08, 2019 10.72 10.73 10.68 10.73 4,370 +0.14(+1.35%)
Jan 07, 2019 10.50 10.61 10.50 10.59 30,387 +0.13(+1.20%)
Jan 04, 2019 10.38 10.47 10.38 10.46 11,227 +0.20(+1.90%)
Jan 03, 2019 10.35 10.35 10.24 10.27 25,334 -0.11(-1.05%)
Jan 02, 2019 10.32 10.38 10.28 10.38 7,607 -0.04(-0.35%)
Dec 31, 2018 10.47 10.47 10.36 10.41 25,096 +0.11(+1.06%)
Dec 28, 2018 10.28 10.37 10.28 10.30 11,337 +0.05(+0.53%)
Dec 27, 2018 10.16 10.25 10.07 10.25 56,692 -0.06(-0.59%)
Dec 26, 2018 10.15 10.32 10.04 10.31 22,285 +0.23(+2.32%)
Dec 24, 2018 10.19 10.21 10.08 10.08 56,357 -0.14(-1.33%)
Dec 21, 2018 10.36 10.36 10.20 10.21 75,950 -0.19(-1.83%)
Dec 20, 2018 10.54 10.54 10.39 10.40 95,429 -0.15(-1.46%)
Dec 19, 2018 10.71 10.73 10.54 10.56 38,617 -0.09(-0.85%)
Dec 18, 2018 10.75 10.75 10.63 10.65 25,587 -0.11(-1.04%)
Dec 17, 2018 10.86 10.86 10.72 10.76 14,360 -0.05(-0.42%)
Dec 14, 2018 10.78 10.83 10.78 10.80 18,802 -0.08(-0.76%)
Dec 13, 2018 10.83 10.91 10.83 10.89 20,239 +0.11(+1.02%)
Dec 12, 2018 10.75 10.85 10.75 10.78 16,329 +0.06(+0.54%)
Dec 11, 2018 10.80 10.80 10.68 10.72 16,988 +0.01(+0.10%)
Dec 10, 2018 10.73 10.73 10.61 10.71 10,367 -0.08(-0.71%)
Dec 07, 2018 10.89 10.89 10.79 10.79 7,963 -0.04(-0.33%)
Dec 06, 2018 10.68 10.82 10.68 10.82 32,758 -0.03(-0.29%)
Dec 04, 2018 11.03 11.03 10.85 10.85 58,951 -0.20(-1.84%)
Dec 03, 2018 11.03 11.06 11.01 11.06 27,476 +0.08(+0.74%)
Nov 30, 2018 10.93 10.98 10.91 10.98 17,806 +0.05(+0.45%)
Nov 29, 2018 10.91 10.96 10.89 10.93 16,234 -0.08(-0.70%)
Nov 28, 2018 10.85 11.02 10.83 11.00 27,480 +0.15(+1.42%)
Nov 27, 2018 10.80 10.85 10.79 10.85 20,410 +0.05(+0.50%)
Nov 26, 2018 10.77 10.80 10.76 10.80 8,357 +0.14(+1.27%)
Nov 23, 2018 10.61 10.68 10.61 10.66 1,548 -0.02(-0.17%)
Nov 21, 2018 10.68 10.68 10.68 0 +0.13(+1.20%)
Nov 20, 2018 10.56 10.62 10.54 10.55 30,107 -0.14(-1.35%)
Nov 19, 2018 10.80 10.80 10.67 10.70 22,091 -0.12(-1.09%)
Nov 16, 2018 10.71 10.82 10.71 10.81 22,784 +0.05(+0.42%)
Nov 15, 2018 10.71 10.77 10.66 10.77 14,523 +0.02(+0.17%)
Nov 14, 2018 10.82 10.82 10.73 10.75 13,108 -0.04(-0.35%)
Nov 13, 2018 10.80 10.85 10.77 10.79 5,463 -0.02(-0.15%)
Nov 12, 2018 10.82 10.88 10.80 10.80 10,465 -0.09(-0.83%)
Nov 09, 2018 10.94 10.94 10.85 10.89 8,295 -0.05(-0.41%)
Nov 08, 2018 11.02 11.05 10.94 10.94 22,111 -0.08(-0.74%)
Nov 07, 2018 10.88 11.02 10.88 11.02 21,977 +0.35(+3.30%)
Nov 06, 2018 10.58 10.67 10.58 10.67 19,150 +0.27(+2.61%)
Nov 05, 2018 10.40 10.46 10.39 10.40 69,809 -0.03(-0.26%)
Nov 02, 2018 10.50 10.51 10.36 10.42 14,378 -0.03(-0.26%)
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.