Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.86 13.87 13.81 13.84 115,490 -0.07(-0.47%)
Jan 30, 2020 13.95 13.95 13.83 13.90 70,929 -0.19(-1.32%)
Jan 29, 2020 14.05 14.11 14.02 14.09 35,338 +0.11(+0.80%)
Jan 28, 2020 13.89 13.98 13.87 13.98 21,688 +0.12(+0.87%)
Jan 27, 2020 14.03 14.03 13.80 13.86 64,895 -0.17(-1.20%)
Jan 24, 2020 14.03 14.08 13.99 14.03 26,486 +0.05(+0.33%)
Jan 23, 2020 13.97 13.99 13.90 13.98 41,949 +0.03(+0.20%)
Jan 22, 2020 13.99 13.99 13.93 13.95 62,771 +0.06(+0.40%)
Jan 21, 2020 13.96 13.96 13.89 13.89 65,819 +0.00(+0.00%)
Jan 17, 2020 13.92 13.92 13.88 13.89 198,597 +0.04(+0.27%)
Jan 16, 2020 13.83 13.86 13.81 13.86 51,896 +0.14(+1.02%)
Jan 15, 2020 13.63 13.73 13.63 13.72 49,671 +0.13(+0.96%)
Jan 14, 2020 13.50 13.61 13.50 13.59 201,730 +0.03(+0.21%)
Jan 13, 2020 13.53 13.56 13.47 13.56 30,337 +0.09(+0.69%)
Jan 10, 2020 13.44 13.50 13.44 13.47 31,633 +0.05(+0.35%)
Jan 09, 2020 13.39 13.44 13.39 13.42 28,460 +0.02(+0.14%)
Jan 08, 2020 13.38 13.45 13.38 13.40 22,884 -0.04(-0.33%)
Jan 07, 2020 13.51 13.51 13.43 13.45 36,518 -0.08(-0.57%)
Jan 06, 2020 13.50 13.57 13.48 13.52 33,145 -0.01(-0.07%)
Jan 03, 2020 13.61 13.61 13.50 13.53 51,579 -0.13(-0.96%)
Jan 02, 2020 13.72 13.78 13.62 13.66 41,489 +0.00(+0.03%)
Dec 31, 2019 13.60 13.67 13.60 13.66 34,422 +0.06(+0.47%)
Dec 30, 2019 13.69 13.69 13.58 13.59 32,243 -0.08(-0.57%)
Dec 27, 2019 13.65 13.68 13.62 13.67 44,180 +0.11(+0.83%)
Dec 26, 2019 13.54 13.57 13.51 13.56 70,447 +0.05(+0.37%)
Dec 24, 2019 13.51 13.57 13.47 13.51 22,197 +0.02(+0.18%)
Dec 23, 2019 13.48 13.51 13.48 13.48 12,345 +0.02(+0.14%)
Dec 20, 2019 13.47 13.55 13.47 13.47 43,858 -0.02(-0.14%)
Dec 19, 2019 13.44 13.50 13.44 13.48 24,054 +0.01(+0.11%)
Dec 18, 2019 13.48 13.51 13.44 13.47 34,374 -0.09(-0.66%)
Dec 17, 2019 13.59 13.59 13.55 13.56 25,322 -0.02(-0.14%)
Dec 16, 2019 13.55 13.59 13.53 13.58 39,987 +0.21(+1.61%)
Dec 13, 2019 13.41 13.44 13.36 13.36 66,163 +0.10(+0.72%)
Dec 12, 2019 13.26 13.35 13.23 13.27 42,413 +0.07(+0.52%)
Dec 11, 2019 13.08 13.23 13.08 13.20 44,539 +0.14(+1.10%)
Dec 10, 2019 13.05 13.11 13.05 13.05 37,096 -0.03(-0.21%)
Dec 09, 2019 13.11 13.20 13.06 13.08 17,494 -0.04(-0.28%)
Dec 06, 2019 13.11 13.12 13.09 13.12 19,873 +0.06(+0.42%)
Dec 05, 2019 12.97 13.08 12.97 13.06 352,132 +0.11(+0.86%)
Dec 04, 2019 12.93 12.99 12.93 12.95 61,673 +0.05(+0.36%)
Dec 03, 2019 12.87 12.91 12.82 12.91 115,985 -0.01(-0.11%)
Dec 02, 2019 12.95 12.95 12.90 12.92 33,412 -0.03(-0.25%)
Nov 29, 2019 12.95 12.95 12.92 12.95 6,912 +0.05(+0.41%)
Nov 27, 2019 12.90 12.92 12.86 12.90 19,549 -0.02(-0.12%)
Nov 26, 2019 12.81 12.92 12.81 12.92 11,770 +0.06(+0.48%)
Nov 25, 2019 12.87 12.88 12.81 12.85 17,253 +0.15(+1.21%)
Nov 22, 2019 12.78 12.78 12.68 12.70 13,609 -0.01(-0.10%)
Nov 21, 2019 12.72 12.72 12.68 12.71 11,608 -0.03(-0.21%)
Nov 20, 2019 12.75 12.78 12.71 12.74 29,916 -0.04(-0.29%)
Nov 19, 2019 12.85 12.85 12.78 12.78 16,815 -0.03(-0.22%)
Nov 18, 2019 12.79 12.82 12.79 12.80 11,186 -0.04(-0.29%)
Nov 15, 2019 12.78 12.84 12.76 12.84 43,096 +0.10(+0.80%)
Nov 14, 2019 12.64 12.76 12.64 12.74 17,554 +0.08(+0.66%)
Nov 13, 2019 12.63 12.70 12.63 12.66 189,313 -0.01(-0.06%)
Nov 12, 2019 12.70 12.70 12.66 12.66 29,091 -0.02(-0.16%)
Nov 11, 2019 12.67 12.69 12.67 12.68 12,426 +0.05(+0.36%)
Nov 08, 2019 12.58 12.64 12.58 12.64 19,765 +0.06(+0.44%)
Nov 07, 2019 12.69 12.69 12.56 12.58 12,125 +0.07(+0.59%)
Nov 06, 2019 12.48 12.54 12.48 12.51 30,143 +0.07(+0.58%)
Nov 05, 2019 12.47 12.47 12.42 12.44 29,571 -0.26(-2.06%)
Nov 04, 2019 12.74 12.77 12.69 12.70 29,631 +0.04(+0.33%)
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.