Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.94 11.00 10.94 10.98 46,159 +0.13(+1.21%)
Mar 30, 2017 10.96 10.96 10.85 10.85 51,282 -0.09(-0.80%)
Mar 29, 2017 10.91 10.94 10.89 10.94 10,493 -0.01(-0.08%)
Mar 28, 2017 10.89 10.95 10.89 10.95 29,495 +0.09(+0.80%)
Mar 27, 2017 10.85 10.89 10.85 10.86 15,759 +0.01(+0.08%)
Mar 24, 2017 10.94 10.94 10.81 10.85 23,419 +0.00(+0.04%)
Mar 23, 2017 10.82 10.89 10.81 10.85 29,089 +0.03(+0.25%)
Mar 22, 2017 10.76 10.82 10.75 10.82 17,744 +0.04(+0.40%)
Mar 21, 2017 10.89 10.91 10.78 10.78 30,503 -0.05(-0.47%)
Mar 20, 2017 10.82 10.87 10.81 10.83 60,983 +0.02(+0.15%)
Mar 17, 2017 10.73 10.84 10.73 10.81 49,597 +0.07(+0.65%)
Mar 16, 2017 10.74 10.74 10.69 10.74 23,392 +0.07(+0.65%)
Mar 15, 2017 10.54 10.67 10.52 10.67 78,297 +0.13(+1.24%)
Mar 14, 2017 10.61 10.63 10.54 10.54 27,594 -0.13(-1.22%)
Mar 13, 2017 10.67 10.69 10.64 10.67 29,649 +0.03(+0.24%)
Mar 10, 2017 10.62 10.65 10.60 10.64 19,692 +0.06(+0.57%)
Mar 09, 2017 10.58 10.62 10.57 10.58 14,196 -0.02(-0.16%)
Mar 08, 2017 10.58 10.64 10.58 10.60 17,499 -0.05(-0.49%)
Mar 07, 2017 10.59 10.68 10.59 10.65 10,622 -0.01(-0.08%)
Mar 06, 2017 10.68 10.69 10.65 10.66 29,543 -0.04(-0.41%)
Mar 03, 2017 10.66 10.72 10.61 10.71 20,651 +0.05(+0.45%)
Mar 02, 2017 10.66 10.68 10.64 10.66 20,315 -0.07(-0.61%)
Mar 01, 2017 10.68 10.78 10.68 10.72 177,368 +0.12(+1.16%)
Feb 28, 2017 10.60 10.64 10.59 10.60 13,415 +0.03(+0.32%)
Feb 27, 2017 10.53 10.58 10.52 10.57 23,877 -0.05(-0.49%)
Feb 24, 2017 10.64 10.64 10.51 10.62 133,131 -0.09(-0.81%)
Feb 23, 2017 10.84 10.86 10.71 10.71 60,226 -0.16(-1.52%)
Feb 22, 2017 10.83 10.89 10.77 10.87 50,358 +0.02(+0.16%)
Feb 21, 2017 10.84 10.85 10.77 10.85 20,056 +0.03(+0.24%)
Feb 17, 2017 10.83 10.83 10.83 0 -0.09(-0.80%)
Feb 16, 2017 10.85 10.93 10.85 10.91 33,812 +0.06(+0.53%)
Feb 15, 2017 10.80 10.86 10.80 10.86 48,728 +0.06(+0.51%)
Feb 14, 2017 10.84 10.84 10.78 10.80 17,136 +0.03(+0.32%)
Feb 13, 2017 10.81 10.82 10.77 10.77 70,086 +0.03(+0.24%)
Feb 10, 2017 10.70 10.75 10.65 10.74 22,774 +0.02(+0.16%)
Feb 09, 2017 10.73 10.75 10.69 10.72 27,738 +0.03(+0.24%)
Feb 08, 2017 10.57 10.71 10.57 10.70 59,605 +0.10(+0.98%)
Feb 07, 2017 10.60 10.60 10.56 10.59 17,651 -0.04(-0.41%)
Feb 06, 2017 10.66 10.66 10.59 10.64 31,974 -0.11(-1.05%)
Feb 03, 2017 10.73 10.75 10.66 10.75 71,175 +0.11(+1.06%)
Feb 02, 2017 10.69 10.71 10.63 10.64 17,248 -0.02(-0.16%)
Feb 01, 2017 10.69 10.70 10.62 10.65 19,895 +0.07(+0.66%)
Jan 31, 2017 10.54 10.62 10.54 10.58 52,711 +0.02(+0.16%)
Jan 30, 2017 10.56 10.57 10.50 10.57 58,002 -0.08(-0.73%)
Jan 27, 2017 10.65 10.66 10.61 10.64 36,769 +0.01(+0.08%)
Jan 26, 2017 10.67 10.68 10.59 10.64 25,352 -0.02(-0.16%)
Jan 25, 2017 10.62 10.69 10.62 10.65 27,574 +0.03(+0.29%)
Jan 24, 2017 10.58 10.64 10.56 10.62 25,962 +0.08(+0.78%)
Jan 23, 2017 10.54 10.54 10.51 10.54 20,887 +0.05(+0.50%)
Jan 20, 2017 10.45 10.53 10.45 10.49 33,800 +0.10(+0.92%)
Jan 19, 2017 10.44 10.44 10.38 10.39 131,913 -0.03(-0.25%)
Jan 18, 2017 10.38 10.45 10.38 10.42 188,156 +0.01(+0.08%)
Jan 17, 2017 10.38 10.42 10.36 10.41 30,105 +0.05(+0.50%)
Jan 13, 2017 10.36 10.36 10.36 0 +0.02(+0.21%)
Jan 12, 2017 10.30 10.36 10.30 10.34 21,765 +0.01(+0.13%)
Jan 11, 2017 10.23 10.32 10.18 10.32 72,600 +0.06(+0.59%)
Jan 10, 2017 10.30 10.30 10.25 10.26 69,330 -0.03(-0.25%)
Jan 09, 2017 10.23 10.31 10.23 10.29 20,142 +0.03(+0.34%)
Jan 06, 2017 10.32 10.32 10.25 10.25 34,372 -0.10(-1.01%)
Jan 05, 2017 10.30 10.37 10.27 10.36 368,688 +0.09(+0.85%)
Jan 04, 2017 10.25 10.27 10.21 10.27 73,964 +0.08(+0.77%)
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.