Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.03 10.03 9.965 10.01 98,710 +0.05(+0.50%)
Nov 29, 2016 9.916 9.969 9.902 9.965 12,938 +0.05(+0.50%)
Nov 28, 2016 9.949 9.981 9.883 9.916 53,587 +0.05(+0.50%)
Nov 25, 2016 9.891 9.900 9.850 9.867 4,821 +0.12(+1.27%)
Nov 23, 2016 9.743 9.743 9.743 0 -0.07(-0.67%)
Nov 22, 2016 9.768 9.809 9.727 9.809 79,612 +0.02(+0.25%)
Nov 21, 2016 9.686 9.792 9.686 9.784 109,471 +0.10(+1.02%)
Nov 18, 2016 9.743 9.751 9.636 9.686 137,988 -0.02(-0.25%)
Nov 17, 2016 9.727 9.775 9.702 9.710 116,691 +0.07(+0.68%)
Nov 16, 2016 9.710 9.710 9.629 9.644 28,627 -0.13(-1.35%)
Nov 15, 2016 9.702 9.834 9.677 9.776 331,728 +0.01(+0.08%)
Nov 14, 2016 9.751 9.801 9.702 9.768 241,286 -0.08(-0.85%)
Nov 11, 2016 9.817 9.867 9.798 9.852 96,485 -0.06(-0.65%)
Nov 10, 2016 9.982 10.01 9.875 9.916 71,383 -0.29(-2.82%)
Nov 09, 2016 10.05 10.25 10.04 10.20 106,680 -0.33(-3.13%)
Nov 08, 2016 10.52 10.55 10.47 10.53 27,218 -0.11(-1.01%)
Nov 07, 2016 10.57 10.65 10.54 10.64 48,631 +0.23(+2.25%)
Nov 04, 2016 10.39 10.48 10.34 10.41 32,700 -0.00(-0.03%)
Nov 03, 2016 10.46 10.50 10.37 10.41 45,617 -0.11(-1.02%)
Nov 02, 2016 10.56 10.58 10.48 10.52 41,236 -0.15(-1.39%)
Nov 01, 2016 10.76 10.79 10.62 10.66 61,407 -0.09(-0.85%)
Oct 31, 2016 10.75 10.79 10.73 10.76 27,502 +0.03(+0.32%)
Oct 28, 2016 10.76 10.77 10.71 10.72 40,030 -0.05(-0.46%)
Oct 27, 2016 10.85 10.85 10.76 10.77 26,603 -0.04(-0.38%)
Oct 26, 2016 10.81 10.83 10.80 10.81 44,341 +0.01(+0.05%)
Oct 25, 2016 10.80 10.82 10.74 10.81 15,738 -0.01(-0.13%)
Oct 24, 2016 10.94 10.94 10.81 10.82 12,566 +0.00(+0.00%)
Oct 21, 2016 10.81 10.85 10.79 10.82 17,875 -0.07(-0.68%)
Oct 20, 2016 10.87 10.90 10.85 10.90 25,706 +0.03(+0.30%)
Oct 19, 2016 10.79 10.90 10.79 10.86 130,994 +0.04(+0.36%)
Oct 18, 2016 10.86 10.86 10.78 10.82 28,338 +0.14(+1.27%)
Oct 17, 2016 10.63 10.70 10.63 10.69 36,456 +0.05(+0.45%)
Oct 14, 2016 10.69 10.72 10.64 10.64 11,418 +0.07(+0.70%)
Oct 13, 2016 10.50 10.59 10.43 10.57 116,030 +0.00(+0.00%)
Oct 12, 2016 10.57 10.58 10.52 10.57 28,434 -0.01(-0.08%)
Oct 11, 2016 10.64 10.64 10.53 10.57 36,947 -0.19(-1.76%)
Oct 10, 2016 10.79 10.82 10.76 10.76 9,777 -0.01(-0.08%)
Oct 07, 2016 10.79 10.81 10.71 10.77 43,477 -0.11(-0.98%)
Oct 06, 2016 10.95 10.97 10.86 10.88 286,082 -0.07(-0.68%)
Oct 05, 2016 10.97 10.97 10.90 10.95 9,781 +0.03(+0.24%)
Oct 04, 2016 10.99 11.01 10.87 10.93 71,074 -0.06(-0.54%)
Oct 03, 2016 11.03 11.03 10.93 10.99 17,821 +0.03(+0.32%)
Sep 30, 2016 10.94 11.03 10.90 10.95 119,952 -0.03(-0.30%)
Sep 29, 2016 11.13 11.14 10.95 10.99 33,254 -0.10(-0.93%)
Sep 28, 2016 10.97 11.10 10.94 11.09 34,527 +0.12(+1.09%)
Sep 27, 2016 10.94 11.02 10.90 10.97 43,640 -0.03(-0.30%)
Sep 26, 2016 11.03 11.04 10.95 11.00 27,475 -0.05(-0.45%)
Sep 23, 2016 11.10 11.11 11.04 11.05 38,686 -0.11(-0.96%)
Sep 22, 2016 11.24 11.24 11.13 11.16 46,756 +0.02(+0.22%)
Sep 21, 2016 10.99 11.13 10.95 11.13 31,290 +0.20(+1.82%)
Sep 20, 2016 10.92 10.95 10.91 10.93 53,512 +0.03(+0.27%)
Sep 19, 2016 10.91 10.99 10.89 10.91 29,954 +0.09(+0.84%)
Sep 16, 2016 10.84 10.84 10.75 10.81 43,698 -0.08(-0.75%)
Sep 15, 2016 10.92 10.92 10.81 10.90 39,304 -0.02(-0.15%)
Sep 14, 2016 10.91 10.97 10.87 10.91 20,310 -0.02(-0.15%)
Sep 13, 2016 11.02 11.02 10.86 10.93 21,297 -0.14(-1.26%)
Sep 12, 2016 10.95 11.12 10.87 11.07 88,913 -0.00(-0.00%)
Sep 09, 2016 11.19 11.19 11.07 11.07 33,962 -0.16(-1.39%)
Sep 08, 2016 11.28 11.28 11.22 11.22 247,394 -0.04(-0.36%)
Sep 07, 2016 11.27 11.28 11.22 11.27 52,694 +0.06(+0.51%)
Sep 06, 2016 11.15 11.23 11.13 11.21 179,798 +0.17(+1.56%)
Sep 02, 2016 11.02 11.04 11.04 11.04 143,668 +0.14(+1.32%)
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.