Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.73 11.78 11.72 11.76 21,148 +0.06(+0.53%)
Oct 30, 2017 11.70 11.71 11.67 11.70 37,195 +0.03(+0.23%)
Oct 27, 2017 11.63 11.69 11.59 11.67 117,105 -0.07(-0.60%)
Oct 26, 2017 11.80 11.80 11.74 11.74 71,700 +0.06(+0.53%)
Oct 25, 2017 11.77 11.77 11.61 11.68 115,555 -0.08(-0.68%)
Oct 24, 2017 11.78 11.79 11.75 11.76 21,215 -0.04(-0.38%)
Oct 23, 2017 11.87 11.87 11.79 11.80 29,978 -0.04(-0.37%)
Oct 20, 2017 11.87 11.89 11.81 11.85 26,732 -0.05(-0.45%)
Oct 19, 2017 11.87 11.91 11.85 11.90 66,607 +0.01(+0.07%)
Oct 18, 2017 11.92 11.94 11.87 11.89 29,967 +0.01(+0.07%)
Oct 17, 2017 11.87 11.93 11.85 11.88 63,958 +0.01(+0.05%)
Oct 16, 2017 11.89 11.90 11.85 11.88 47,438 -0.12(-1.01%)
Oct 13, 2017 12.02 12.03 11.96 12.00 42,269 +0.04(+0.37%)
Oct 12, 2017 11.96 12.02 11.95 11.95 43,188 -0.06(-0.52%)
Oct 11, 2017 11.95 12.02 11.93 12.02 153,120 +0.11(+0.89%)
Oct 10, 2017 11.84 11.92 11.84 11.91 69,089 +0.10(+0.83%)
Oct 09, 2017 11.80 11.84 11.76 11.81 34,267 +0.08(+0.68%)
Oct 06, 2017 11.75 11.77 11.71 11.73 33,104 -0.04(-0.38%)
Oct 05, 2017 11.75 11.82 11.71 11.78 81,717 +0.03(+0.23%)
Oct 04, 2017 11.71 11.77 11.70 11.75 23,952 -0.03(-0.23%)
Oct 03, 2017 11.77 11.78 11.73 11.78 11,481 +0.04(+0.38%)
Oct 02, 2017 11.71 11.75 11.67 11.73 18,928 +0.05(+0.46%)
Sep 29, 2017 11.68 11.72 11.63 11.68 22,634 +0.05(+0.46%)
Sep 28, 2017 11.60 11.63 11.57 11.63 27,111 +0.04(+0.38%)
Sep 27, 2017 11.58 11.58 11.53 11.58 24,504 +0.05(+0.46%)
Sep 26, 2017 11.55 11.57 11.51 11.53 17,338 -0.01(-0.08%)
Sep 25, 2017 11.61 11.62 11.52 11.54 27,333 -0.08(-0.69%)
Sep 22, 2017 11.62 11.64 11.62 11.62 70,103 -0.04(-0.30%)
Sep 21, 2017 11.64 11.68 11.63 11.65 24,063 -0.05(-0.46%)
Sep 20, 2017 11.72 11.76 11.65 11.71 166,723 +0.01(+0.12%)
Sep 19, 2017 11.61 11.68 11.59 11.69 55,635 +0.13(+1.15%)
Sep 18, 2017 11.61 11.65 11.56 11.56 153,593 -0.04(-0.31%)
Sep 15, 2017 11.65 11.67 11.58 11.60 43,685 -0.08(-0.68%)
Sep 14, 2017 11.65 11.68 11.62 11.67 38,398 +0.06(+0.53%)
Sep 13, 2017 11.68 11.68 11.61 11.61 48,434 -0.16(-1.35%)
Sep 12, 2017 11.86 11.86 11.75 11.77 33,521 -0.04(-0.30%)
Sep 11, 2017 11.75 11.82 11.74 11.81 184,127 +0.12(+1.06%)
Sep 08, 2017 11.75 11.75 11.65 11.68 23,040 -0.05(-0.45%)
Sep 07, 2017 11.68 11.74 11.68 11.74 43,698 +0.07(+0.62%)
Sep 06, 2017 11.65 11.68 11.63 11.66 22,538 +0.09(+0.75%)
Sep 05, 2017 11.61 11.65 11.56 11.58 24,807 -0.05(-0.46%)
Sep 01, 2017 11.66 11.69 11.63 11.63 156,660 -0.05(-0.45%)
Aug 31, 2017 11.65 11.69 11.59 11.68 27,585 +0.07(+0.61%)
Aug 30, 2017 11.58 11.64 11.57 11.61 59,755 -0.09(-0.75%)
Aug 29, 2017 11.65 11.70 11.62 11.70 17,988 -0.04(-0.30%)
Aug 28, 2017 11.74 11.75 11.70 11.74 8,910 +0.01(+0.08%)
Aug 25, 2017 11.66 11.73 11.63 11.73 20,150 +0.12(+1.07%)
Aug 24, 2017 11.62 11.64 11.56 11.60 24,963 -0.07(-0.60%)
Aug 23, 2017 11.64 11.68 11.63 11.67 18,455 +0.01(+0.08%)
Aug 22, 2017 11.66 11.69 11.64 11.67 34,509 +0.06(+0.53%)
Aug 21, 2017 11.63 11.65 11.58 11.60 49,695 -0.07(-0.60%)
Aug 18, 2017 11.57 11.67 11.57 11.67 73,841 +0.11(+0.99%)
Aug 17, 2017 11.65 11.67 11.53 11.56 33,046 -0.22(-1.87%)
Aug 16, 2017 11.71 11.79 11.71 11.78 20,321 +0.11(+0.98%)
Aug 15, 2017 11.60 11.71 11.48 11.67 52,900 -0.04(-0.38%)
Aug 14, 2017 11.66 11.72 11.66 11.71 27,501 +0.08(+0.68%)
Aug 11, 2017 11.62 11.69 11.59 11.63 70,875 +0.05(+0.46%)
Aug 10, 2017 11.72 11.72 11.58 11.58 45,484 -0.18(-1.50%)
Aug 09, 2017 11.71 11.77 11.71 11.75 17,479 -0.02(-0.20%)
Aug 08, 2017 11.80 11.85 11.77 11.78 28,422 -0.02(-0.18%)
Aug 07, 2017 11.78 11.81 11.76 11.80 50,041 +0.02(+0.15%)
Aug 04, 2017 11.82 11.82 11.76 11.78 42,743 +0.02(+0.15%)
Aug 03, 2017 11.71 11.76 11.69 11.76 45,129 +0.06(+0.53%)
Aug 02, 2017 11.70 11.70 11.63 11.70 32,507 +0.08(+0.68%)
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.