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 (%)
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%)
Nov 01, 2018 10.36 10.47 10.36 10.45 20,844 +0.31(+3.08%)
Oct 31, 2018 10.12 10.17 10.12 10.14 32,539 +0.09(+0.85%)
Oct 30, 2018 10.03 10.06 9.982 10.05 22,508 -0.01(-0.09%)
Oct 29, 2018 10.21 10.23 10.03 10.06 36,092 -0.09(-0.89%)
Oct 26, 2018 10.15 10.24 10.08 10.15 17,696 -0.10(-0.97%)
Oct 25, 2018 10.23 10.32 10.22 10.25 15,445 +0.05(+0.44%)
Oct 24, 2018 10.36 10.36 10.21 10.21 13,869 -0.14(-1.40%)
Oct 23, 2018 10.30 10.38 10.24 10.35 15,198 -0.10(-0.95%)
Oct 22, 2018 10.47 10.53 10.44 10.45 37,657 +0.00(+0.00%)
Oct 19, 2018 10.40 10.50 10.39 10.45 9,069 +0.06(+0.61%)
Oct 18, 2018 10.49 10.50 10.34 10.39 15,476 -0.13(-1.23%)
Oct 17, 2018 10.52 10.56 10.48 10.52 6,799 -0.02(-0.15%)
Oct 16, 2018 10.46 10.53 10.46 10.53 13,783 +0.17(+1.66%)
Oct 15, 2018 10.33 10.39 10.30 10.36 14,609 +0.06(+0.61%)
Oct 12, 2018 10.36 10.36 10.23 10.30 44,683 -0.05(-0.44%)
Oct 11, 2018 10.44 10.47 10.28 10.34 39,833 -0.11(-1.04%)
Oct 10, 2018 10.62 10.62 10.45 10.45 31,518 -0.23(-2.20%)
Oct 09, 2018 10.64 10.72 10.62 10.69 37,390 -0.03(-0.25%)
Oct 08, 2018 10.66 10.73 10.65 10.71 32,002 -0.08(-0.75%)
Oct 05, 2018 10.85 10.86 10.78 10.80 55,411 -0.13(-1.16%)
Oct 04, 2018 11.00 11.00 10.87 10.92 55,460 -0.13(-1.20%)
Oct 03, 2018 11.11 11.12 11.05 11.05 29,694 +0.01(+0.05%)
Oct 02, 2018 11.07 11.08 11.04 11.05 10,213 -0.10(-0.89%)
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.