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 (%)
Aug 30, 2019 11.92 11.97 11.91 11.93 5,825 +0.06(+0.50%)
Aug 29, 2019 11.90 11.90 11.84 11.87 6,214 -0.02(-0.20%)
Aug 28, 2019 11.83 11.91 11.83 11.89 14,764 -0.02(-0.13%)
Aug 27, 2019 11.97 11.97 11.91 11.91 6,998 +0.06(+0.49%)
Aug 26, 2019 11.88 11.88 11.81 11.85 14,064 +0.13(+1.15%)
Aug 23, 2019 11.86 11.87 11.72 11.72 22,656 -0.15(-1.27%)
Aug 22, 2019 11.89 11.89 11.80 11.87 16,770 -0.03(-0.21%)
Aug 21, 2019 11.87 11.90 11.86 11.89 15,563 +0.09(+0.78%)
Aug 20, 2019 11.79 11.83 11.79 11.80 7,781 -0.05(-0.39%)
Aug 19, 2019 11.86 11.89 11.85 11.85 9,354 +0.03(+0.29%)
Aug 16, 2019 11.69 11.81 11.69 11.81 13,162 +0.15(+1.30%)
Aug 15, 2019 11.74 11.74 11.64 11.66 55,594 -0.09(-0.79%)
Aug 14, 2019 11.81 11.84 11.75 11.75 23,670 -0.18(-1.52%)
Aug 13, 2019 11.80 11.96 11.80 11.93 8,731 +0.11(+0.91%)
Aug 12, 2019 11.92 11.95 11.82 11.83 10,319 -0.15(-1.25%)
Aug 09, 2019 11.97 11.99 11.94 11.98 5,933 +0.00(+0.04%)
Aug 08, 2019 11.98 12.00 11.90 11.97 13,653 +0.03(+0.21%)
Aug 07, 2019 11.86 11.98 11.86 11.95 48,274 +0.02(+0.16%)
Aug 06, 2019 11.84 11.93 11.84 11.93 21,125 +0.16(+1.37%)
Aug 05, 2019 11.88 11.88 11.70 11.77 21,253 -0.25(-2.10%)
Aug 02, 2019 11.99 12.05 11.98 12.02 17,909 +0.01(+0.07%)
Aug 01, 2019 12.05 12.16 11.99 12.01 10,479 -0.02(-0.15%)
Jul 31, 2019 12.15 12.15 12.02 12.03 33,456 -0.10(-0.84%)
Jul 30, 2019 12.21 12.23 12.12 12.13 30,581 -0.34(-2.75%)
Jul 29, 2019 12.44 12.48 12.44 12.48 12,081 +0.04(+0.30%)
Jul 26, 2019 12.47 12.47 12.43 12.44 6,581 +0.00(+0.00%)
Jul 25, 2019 12.53 12.54 12.44 12.44 25,913 -0.13(-1.07%)
Jul 24, 2019 12.58 12.58 12.56 12.57 4,731 -0.04(-0.33%)
Jul 23, 2019 12.60 12.62 12.56 12.62 24,497 +0.02(+0.15%)
Jul 22, 2019 12.61 12.61 12.55 12.60 16,238 +0.00(+0.00%)
Jul 19, 2019 12.62 12.62 12.58 12.60 12,730 -0.01(-0.07%)
Jul 18, 2019 12.51 12.61 12.51 12.61 13,531 +0.05(+0.37%)
Jul 17, 2019 12.57 12.61 12.56 12.56 11,730 -0.01(-0.09%)
Jul 16, 2019 12.59 12.60 12.56 12.57 8,369 +0.00(+0.02%)
Jul 15, 2019 12.56 12.59 12.56 12.57 11,948 -0.01(-0.07%)
Jul 12, 2019 12.57 12.58 12.55 12.58 7,767 -0.03(-0.22%)
Jul 11, 2019 12.62 12.66 12.59 12.61 7,084 -0.02(-0.15%)
Jul 10, 2019 12.57 12.67 12.57 12.62 75,258 +0.11(+0.89%)
Jul 09, 2019 12.52 12.52 12.49 12.51 17,372 -0.03(-0.22%)
Jul 08, 2019 12.55 12.56 12.53 12.54 7,928 -0.05(-0.37%)
Jul 05, 2019 12.56 12.59 12.49 12.59 48,117 -0.14(-1.09%)
Jul 03, 2019 12.62 12.73 12.62 12.73 22,656 +0.17(+1.33%)
Jul 02, 2019 12.49 12.56 12.49 12.56 26,846 +0.08(+0.67%)
Jul 01, 2019 12.49 12.49 12.42 12.48 29,376 +0.10(+0.82%)
Jun 28, 2019 12.38 12.40 12.36 12.37 14,133 +0.01(+0.11%)
Jun 27, 2019 12.37 12.37 12.34 12.36 3,379 -0.06(-0.49%)
Jun 26, 2019 12.47 12.48 12.42 12.42 27,652 -0.07(-0.59%)
Jun 25, 2019 12.55 12.55 12.46 12.49 18,795 -0.06(-0.44%)
Jun 24, 2019 12.56 12.56 12.52 12.55 29,671 +0.07(+0.59%)
Jun 21, 2019 12.42 12.49 12.42 12.48 8,523 +0.04(+0.30%)
Jun 20, 2019 12.43 12.47 12.39 12.44 21,908 +0.12(+0.98%)
Jun 19, 2019 12.27 12.33 12.23 12.32 68,788 +0.07(+0.58%)
Jun 18, 2019 12.26 12.27 12.24 12.25 13,802 +0.11(+0.94%)
Jun 17, 2019 12.14 12.17 12.12 12.13 6,205 -0.04(-0.30%)
Jun 14, 2019 12.16 12.18 12.15 12.17 6,365 -0.07(-0.59%)
Jun 13, 2019 12.24 12.26 12.23 12.24 6,550 +0.06(+0.45%)
Jun 12, 2019 12.19 12.25 12.19 12.19 8,167 -0.04(-0.30%)
Jun 11, 2019 12.26 12.26 12.19 12.22 13,934 +0.06(+0.45%)
Jun 10, 2019 12.15 12.20 12.15 12.17 3,321 +0.01(+0.10%)
Jun 07, 2019 12.10 12.19 12.10 12.16 12,285 +0.20(+1.66%)
Jun 06, 2019 11.96 11.99 11.96 11.96 57,016 +0.00(+0.00%)
Jun 05, 2019 11.92 11.96 11.91 11.96 41,016 +0.06(+0.54%)
Jun 04, 2019 11.87 11.89 11.82 11.89 15,743 +0.12(+1.03%)
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.