Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.72 +0.09 (+0.51%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.32 12.34 12.29 12.31 14,209 +0.01(+0.11%)
Jun 27, 2019 12.31 12.31 12.27 12.29 3,397 -0.06(-0.48%)
Jun 26, 2019 12.40 12.41 12.35 12.35 27,802 -0.07(-0.59%)
Jun 25, 2019 12.48 12.48 12.39 12.43 18,896 -0.06(-0.44%)
Jun 24, 2019 12.49 12.49 12.45 12.48 29,831 +0.07(+0.59%)
Jun 21, 2019 12.35 12.43 12.35 12.41 8,569 +0.04(+0.30%)
Jun 20, 2019 12.36 12.40 12.33 12.37 22,027 +0.12(+0.98%)
Jun 19, 2019 12.21 12.27 12.16 12.25 69,160 +0.07(+0.58%)
Jun 18, 2019 12.20 12.21 12.18 12.18 13,876 +0.11(+0.94%)
Jun 17, 2019 12.08 12.10 12.06 12.07 6,239 -0.04(-0.30%)
Jun 14, 2019 12.10 12.11 12.08 12.10 6,399 -0.07(-0.59%)
Jun 13, 2019 12.18 12.20 12.16 12.18 6,585 +0.05(+0.45%)
Jun 12, 2019 12.12 12.18 12.12 12.12 8,211 -0.04(-0.30%)
Jun 11, 2019 12.19 12.19 12.12 12.16 14,010 +0.05(+0.45%)
Jun 10, 2019 12.09 12.14 12.09 12.10 3,339 +0.01(+0.10%)
Jun 07, 2019 12.04 12.12 12.04 12.09 12,351 +0.20(+1.66%)
Jun 06, 2019 11.89 11.92 11.89 11.89 57,324 +0.00(+0.00%)
Jun 05, 2019 11.86 11.89 11.84 11.89 41,237 +0.06(+0.54%)
Jun 04, 2019 11.80 11.83 11.76 11.83 15,828 +0.12(+1.03%)
Jun 03, 2019 11.59 11.72 11.59 11.71 7,735 +0.13(+1.09%)
May 31, 2019 11.55 11.59 11.53 11.58 488,717 -0.07(-0.63%)
May 30, 2019 11.67 11.70 11.64 11.66 19,512 +0.01(+0.08%)
May 29, 2019 11.65 11.65 11.61 11.65 13,180 -0.15(-1.24%)
May 28, 2019 11.81 11.86 11.79 11.79 19,471 +0.02(+0.16%)
May 24, 2019 11.79 11.79 11.76 11.77 2,295 +0.12(+1.02%)
May 23, 2019 11.59 11.69 11.59 11.66 20,514 -0.16(-1.39%)
May 22, 2019 11.78 11.85 11.78 11.82 7,851 +0.03(+0.23%)
May 21, 2019 11.72 11.79 11.72 11.79 20,765 +0.18(+1.58%)
May 20, 2019 11.62 11.66 11.60 11.61 19,403 -0.15(-1.24%)
May 17, 2019 11.73 11.77 11.72 11.76 20,112 -0.04(-0.36%)
May 16, 2019 11.80 11.83 11.77 11.80 36,864 +0.03(+0.24%)
May 15, 2019 11.67 11.79 11.64 11.77 72,321 +0.04(+0.35%)
May 14, 2019 11.70 11.74 11.61 11.73 7,495 +0.12(+1.02%)
May 13, 2019 11.60 11.66 11.57 11.61 13,615 -0.24(-2.05%)
May 10, 2019 11.82 11.87 11.77 11.85 10,712 +0.08(+0.65%)
May 09, 2019 11.73 11.78 11.69 11.78 17,037 -0.08(-0.67%)
May 08, 2019 11.85 11.90 11.85 11.86 7,542 +0.02(+0.15%)
May 07, 2019 11.85 11.88 11.82 11.84 29,390 -0.11(-0.92%)
May 06, 2019 11.87 11.97 11.80 11.95 45,081 -0.13(-1.11%)
May 03, 2019 12.01 12.09 12.00 12.08 17,270 +0.15(+1.28%)
May 02, 2019 12.08 12.08 11.93 11.93 11,206 -0.23(-1.88%)
May 01, 2019 12.25 12.27 12.16 12.16 23,773 -0.06(-0.52%)
Apr 30, 2019 12.12 12.22 12.12 12.22 510,836 +0.15(+1.21%)
Apr 29, 2019 12.05 12.08 12.03 12.08 23,352 +0.04(+0.32%)
Apr 26, 2019 12.04 12.05 12.01 12.04 17,270 +0.02(+0.17%)
Apr 25, 2019 12.05 12.05 11.99 12.02 23,211 -0.04(-0.34%)
Apr 24, 2019 12.05 12.07 12.03 12.06 6,679 -0.04(-0.30%)
Apr 23, 2019 12.08 12.09 12.05 12.09 11,617 +0.01(+0.08%)
Apr 22, 2019 12.07 12.09 12.05 12.09 8,352 +0.01(+0.08%)
Apr 18, 2019 12.03 12.08 12.03 12.08 4,153 -0.01(-0.11%)
Apr 17, 2019 12.13 12.13 12.08 12.09 7,241 -0.01(-0.04%)
Apr 16, 2019 12.11 12.11 12.09 12.09 15,767 -0.02(-0.15%)
Apr 15, 2019 12.05 12.11 12.05 12.11 9,646 +0.07(+0.61%)
Apr 12, 2019 12.06 12.06 12.04 12.04 7,979 +0.00(+0.00%)
Apr 11, 2019 12.06 12.07 12.02 12.04 18,427 -0.09(-0.72%)
Apr 10, 2019 12.12 12.14 12.11 12.13 8,128 +0.04(+0.30%)
Apr 09, 2019 12.14 12.14 12.09 12.09 12,499 -0.04(-0.33%)
Apr 08, 2019 12.15 12.15 12.12 12.13 12,508 +0.00(+0.00%)
Apr 05, 2019 12.06 12.14 12.06 12.13 13,116 +0.03(+0.23%)
Apr 04, 2019 12.09 12.11 12.06 12.10 26,616 -0.01(-0.11%)
Apr 03, 2019 12.04 12.13 12.04 12.12 18,924 +0.10(+0.80%)
Apr 02, 2019 11.98 12.02 11.95 12.02 14,198 +0.04(+0.34%)
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.