Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.59 16.64 16.55 16.55 108,913 +0.01(+0.06%)
Aug 28, 2020 16.52 16.55 16.45 16.54 51,532 +0.15(+0.92%)
Aug 27, 2020 16.58 16.58 16.30 16.39 100,312 -0.25(-1.48%)
Aug 26, 2020 16.56 16.64 16.52 16.64 102,321 +0.09(+0.57%)
Aug 25, 2020 16.65 16.65 16.36 16.54 98,538 -0.01(-0.06%)
Aug 24, 2020 16.62 16.64 16.51 16.55 71,648 +0.19(+1.16%)
Aug 21, 2020 16.22 16.38 16.13 16.36 1,185,669 +0.02(+0.12%)
Aug 20, 2020 16.28 16.36 16.24 16.34 78,918 -0.10(-0.63%)
Aug 19, 2020 16.60 16.62 16.42 16.45 67,125 -0.12(-0.74%)
Aug 18, 2020 16.59 16.67 16.53 16.57 91,621 -0.03(-0.20%)
Aug 17, 2020 16.58 16.66 16.58 16.61 80,520 +0.12(+0.72%)
Aug 14, 2020 16.55 16.55 16.47 16.49 67,372 -0.13(-0.80%)
Aug 13, 2020 16.53 16.62 16.49 16.62 76,419 +0.09(+0.57%)
Aug 12, 2020 16.52 16.58 16.41 16.52 327,607 +0.20(+1.22%)
Aug 11, 2020 16.54 16.54 16.29 16.33 86,356 +0.09(+0.58%)
Aug 10, 2020 16.19 16.23 16.13 16.23 151,007 +0.06(+0.35%)
Aug 07, 2020 16.08 16.19 16.03 16.17 102,642 +0.03(+0.18%)
Aug 06, 2020 16.14 16.17 15.98 16.15 160,201 -0.04(-0.23%)
Aug 05, 2020 16.27 16.27 16.14 16.18 159,601 +0.19(+1.18%)
Aug 04, 2020 15.83 15.99 15.80 15.99 427,958 +0.02(+0.12%)
Aug 03, 2020 15.87 15.98 15.81 15.98 163,586 +0.26(+1.63%)
Jul 31, 2020 15.83 15.85 15.60 15.72 172,126 -0.09(-0.54%)
Jul 30, 2020 15.58 15.81 15.55 15.80 152,049 +0.22(+1.40%)
Jul 29, 2020 15.45 15.59 15.41 15.59 714,461 +0.11(+0.73%)
Jul 28, 2020 15.50 15.53 15.45 15.47 118,251 -0.07(-0.46%)
Jul 27, 2020 15.51 15.56 15.49 15.54 24,363 +0.10(+0.64%)
Jul 24, 2020 15.52 15.52 15.43 15.45 58,607 -0.17(-1.08%)
Jul 23, 2020 15.66 15.74 15.57 15.62 46,320 -0.02(-0.12%)
Jul 22, 2020 15.62 15.63 15.55 15.63 66,864 +0.12(+0.79%)
Jul 21, 2020 15.55 15.56 15.44 15.51 89,733 +0.13(+0.86%)
Jul 20, 2020 15.33 15.41 15.29 15.38 51,658 +0.19(+1.25%)
Jul 17, 2020 15.01 15.19 15.01 15.19 41,183 +0.23(+1.53%)
Jul 16, 2020 14.91 15.02 14.91 14.96 38,195 +0.06(+0.37%)
Jul 15, 2020 14.79 14.98 14.79 14.91 61,916 +0.37(+2.53%)
Jul 14, 2020 14.34 14.55 14.33 14.54 32,365 +0.19(+1.33%)
Jul 13, 2020 14.42 14.59 14.34 14.35 33,011 -0.02(-0.13%)
Jul 10, 2020 14.33 14.40 14.27 14.37 25,555 +0.08(+0.53%)
Jul 09, 2020 14.43 14.47 14.22 14.29 50,163 -0.13(-0.88%)
Jul 08, 2020 14.18 14.42 14.18 14.42 23,132 +0.34(+2.38%)
Jul 07, 2020 14.05 14.17 14.02 14.08 104,068 -0.03(-0.20%)
Jul 06, 2020 14.04 14.14 14.00 14.11 109,259 +0.29(+2.11%)
Jul 02, 2020 13.76 13.85 13.76 13.82 42,978 +0.22(+1.62%)
Jul 01, 2020 13.57 13.63 13.55 13.60 27,088 -0.03(-0.22%)
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%)
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.