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 (%)
Jun 30, 2020 13.45 13.63 13.45 13.63 230,700 +0.10(+0.77%)
Jun 29, 2020 13.41 13.52 13.32 13.52 15,969 +0.24(+1.82%)
Jun 26, 2020 13.39 13.41 13.24 13.28 21,331 -0.16(-1.17%)
Jun 25, 2020 13.26 13.44 13.17 13.44 40,553 +0.12(+0.88%)
Jun 24, 2020 13.49 13.49 13.24 13.32 17,542 -0.22(-1.60%)
Jun 23, 2020 13.67 13.71 13.54 13.54 39,779 -0.05(-0.38%)
Jun 22, 2020 13.41 13.64 13.41 13.59 34,177 +0.30(+2.23%)
Jun 19, 2020 13.55 13.55 13.27 13.29 21,685 -0.07(-0.49%)
Jun 18, 2020 13.33 13.36 13.27 13.36 9,837 -0.06(-0.42%)
Jun 17, 2020 13.48 13.49 13.37 13.41 16,113 +0.05(+0.39%)
Jun 16, 2020 13.58 13.58 13.33 13.36 37,909 -0.01(-0.11%)
Jun 15, 2020 13.00 13.41 12.83 13.38 23,541 +0.22(+1.64%)
Jun 12, 2020 13.29 13.31 13.00 13.16 60,272 +0.25(+1.97%)
Jun 11, 2020 13.39 13.39 12.90 12.91 87,642 -0.87(-6.29%)
Jun 10, 2020 13.86 13.86 13.72 13.77 19,670 -0.02(-0.14%)
Jun 09, 2020 13.77 13.83 13.68 13.79 53,886 -0.14(-1.03%)
Jun 08, 2020 13.86 13.94 13.83 13.94 39,067 +0.13(+0.91%)
Jun 05, 2020 13.85 13.92 13.77 13.81 330,382 +0.16(+1.17%)
Jun 04, 2020 13.60 13.69 13.58 13.65 11,434 -0.00(-0.02%)
Jun 03, 2020 13.49 13.68 13.49 13.65 32,239 +0.30(+2.27%)
Jun 02, 2020 13.21 13.35 13.21 13.35 25,402 +0.19(+1.43%)
Jun 01, 2020 13.07 13.17 13.03 13.16 13,764 +0.13(+1.00%)
May 29, 2020 12.91 13.05 12.91 13.03 12,649 +0.18(+1.40%)
May 28, 2020 12.74 12.94 12.74 12.85 27,161 +0.18(+1.45%)
May 27, 2020 12.69 12.69 12.50 12.67 23,952 +0.11(+0.86%)
May 26, 2020 12.55 12.61 12.54 12.56 15,760 +0.40(+3.28%)
May 22, 2020 12.14 12.16 12.07 12.16 7,653 -0.01(-0.11%)
May 21, 2020 12.21 12.25 12.14 12.17 19,249 -0.04(-0.35%)
May 20, 2020 12.25 12.27 12.21 12.22 13,246 +0.16(+1.30%)
May 19, 2020 12.17 12.17 12.06 12.06 20,019 -0.21(-1.70%)
May 18, 2020 11.99 12.28 11.99 12.27 11,390 +0.51(+4.31%)
May 15, 2020 11.77 11.80 11.67 11.76 18,283 -0.03(-0.24%)
May 14, 2020 11.57 11.79 11.54 11.79 32,859 +0.02(+0.16%)
May 13, 2020 12.01 12.01 11.75 11.77 20,730 -0.14(-1.18%)
May 12, 2020 12.07 12.12 11.91 11.91 18,725 -0.12(-1.02%)
May 11, 2020 11.96 12.03 11.91 12.03 29,891 +0.03(+0.23%)
May 08, 2020 11.90 12.07 11.90 12.00 27,638 +0.23(+1.92%)
May 07, 2020 11.78 11.81 11.73 11.78 51,417 +0.17(+1.46%)
May 06, 2020 11.71 11.72 11.60 11.61 113,696 -0.08(-0.64%)
May 05, 2020 11.79 11.79 11.68 11.68 15,187 +0.12(+1.06%)
May 04, 2020 11.51 11.58 11.48 11.56 18,455 -0.05(-0.40%)
May 01, 2020 11.69 11.69 11.57 11.61 24,555 -0.24(-1.99%)
Apr 30, 2020 11.96 11.96 11.77 11.84 22,860 -0.20(-1.64%)
Apr 29, 2020 11.99 12.12 11.98 12.04 15,140 +0.24(+1.99%)
Apr 28, 2020 11.90 11.96 11.81 11.81 12,306 +0.07(+0.56%)
Apr 27, 2020 11.61 11.74 11.55 11.74 15,203 +0.24(+2.04%)
Apr 24, 2020 11.53 11.53 11.42 11.51 14,244 +0.08(+0.74%)
Apr 23, 2020 11.55 11.62 11.41 11.42 13,838 -0.04(-0.33%)
Apr 22, 2020 11.50 11.50 11.40 11.46 18,214 +0.17(+1.50%)
Apr 21, 2020 11.30 11.44 11.29 11.29 16,678 -0.22(-1.88%)
Apr 20, 2020 11.71 11.71 11.51 11.51 23,947 -0.24(-2.08%)
Apr 17, 2020 11.72 11.77 11.65 11.75 16,476 +0.30(+2.63%)
Apr 16, 2020 11.55 11.55 11.34 11.45 19,613 +0.00(+0.03%)
Apr 15, 2020 11.60 11.62 11.44 11.45 29,601 -0.48(-4.05%)
Apr 14, 2020 11.93 12.01 11.88 11.93 24,117 +0.27(+2.34%)
Apr 13, 2020 11.76 11.79 11.59 11.66 38,103 -0.20(-1.71%)
Apr 09, 2020 11.76 11.92 11.66 11.86 60,803 +0.23(+1.94%)
Apr 08, 2020 11.59 11.64 11.47 11.63 21,446 +0.18(+1.60%)
Apr 07, 2020 11.75 11.75 11.41 11.45 21,529 +0.08(+0.66%)
Apr 06, 2020 11.12 11.40 11.10 11.37 22,645 +0.51(+4.68%)
Apr 03, 2020 10.97 11.05 10.82 10.87 35,823 -0.21(-1.87%)
Apr 02, 2020 10.85 11.11 10.85 11.07 22,679 +0.20(+1.82%)
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.