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 (%)
Jul 29, 2022 17.82 18.05 17.75 17.98 122,570 +0.18(+1.04%)
Jul 28, 2022 17.71 17.87 17.61 17.80 126,804 +0.59(+3.45%)
Jul 27, 2022 17.03 17.25 16.97 17.20 29,930 +0.28(+1.67%)
Jul 26, 2022 16.94 16.99 16.89 16.92 63,590 -0.13(-0.74%)
Jul 25, 2022 16.97 17.08 16.93 17.05 53,809 +0.04(+0.23%)
Jul 22, 2022 17.12 17.13 16.92 17.01 28,462 +0.09(+0.52%)
Jul 21, 2022 16.86 16.92 16.73 16.92 38,509 -0.01(-0.06%)
Jul 20, 2022 17.08 17.08 16.85 16.93 62,452 -0.11(-0.63%)
Jul 19, 2022 17.05 17.11 16.99 17.04 53,839 +0.21(+1.27%)
Jul 18, 2022 16.83 16.99 16.76 16.82 43,895 +0.16(+0.93%)
Jul 15, 2022 16.60 16.67 16.41 16.67 179,309 +0.07(+0.41%)
Jul 14, 2022 16.47 16.61 16.33 16.60 66,798 -0.27(-1.61%)
Jul 13, 2022 16.65 16.95 16.55 16.87 91,027 -0.01(-0.06%)
Jul 12, 2022 16.99 17.01 16.83 16.88 83,649 +0.04(+0.23%)
Jul 11, 2022 16.98 17.01 16.84 16.84 40,962 -0.25(-1.48%)
Jul 08, 2022 16.99 17.15 16.91 17.10 55,036 +0.09(+0.52%)
Jul 07, 2022 16.89 17.05 16.87 17.01 73,001 +0.28(+1.69%)
Jul 06, 2022 16.73 16.81 16.61 16.73 55,086 -0.03(-0.17%)
Jul 05, 2022 16.68 16.76 16.45 16.76 160,997 -0.34(-1.99%)
Jul 01, 2022 16.78 17.13 16.78 17.10 58,892 +0.33(+1.97%)
Jun 30, 2022 16.67 16.80 16.52 16.76 57,161 -0.04(-0.23%)
Jun 29, 2022 16.67 16.88 16.42 16.80 296,241 -0.21(-1.26%)
Jun 28, 2022 17.12 17.28 16.98 17.02 49,048 +0.06(+0.34%)
Jun 27, 2022 17.02 17.08 16.95 16.96 20,909 -0.06(-0.34%)
Jun 24, 2022 16.94 17.09 16.89 17.02 40,775 +0.27(+1.60%)
Jun 23, 2022 16.65 16.79 16.56 16.75 20,516 +0.15(+0.88%)
Jun 22, 2022 16.47 16.75 16.47 16.60 40,642 -0.15(-0.92%)
Jun 21, 2022 16.75 16.91 16.75 16.76 61,032 +0.18(+1.11%)
Jun 17, 2022 16.55 16.59 16.35 16.58 49,281 +0.12(+0.71%)
Jun 16, 2022 16.46 16.53 16.37 16.46 77,740 -0.35(-2.07%)
Jun 15, 2022 16.80 16.92 16.52 16.81 29,081 +0.14(+0.87%)
Jun 14, 2022 16.81 16.86 16.50 16.66 99,023 -0.17(-1.04%)
Jun 13, 2022 17.11 17.22 16.81 16.84 338,953 -0.75(-4.24%)
Jun 10, 2022 17.72 17.72 17.54 17.58 89,399 -0.22(-1.25%)
Jun 09, 2022 18.09 18.16 17.80 17.80 86,072 -0.47(-2.60%)
Jun 08, 2022 18.32 18.36 18.20 18.28 77,795 -0.18(-1.00%)
Jun 07, 2022 18.03 18.46 18.03 18.46 478,651 +0.29(+1.60%)
Jun 06, 2022 18.35 18.37 18.15 18.17 404,779 -0.02(-0.11%)
Jun 03, 2022 18.12 18.20 18.09 18.19 267,376 -0.11(-0.58%)
Jun 02, 2022 17.99 18.30 17.91 18.30 252,253 +0.47(+2.66%)
Jun 01, 2022 18.04 18.08 17.75 17.82 175,520 -0.17(-0.97%)
May 31, 2022 18.11 18.18 18.00 18.00 73,970 -0.14(-0.75%)
May 27, 2022 18.13 18.14 17.97 18.13 71,110 +0.00(+0.00%)
May 26, 2022 17.84 18.16 17.84 18.13 163,340 +0.26(+1.46%)
May 25, 2022 17.66 17.91 17.66 17.87 42,272 +0.05(+0.27%)
May 24, 2022 17.75 17.84 17.64 17.82 59,471 +0.02(+0.11%)
May 23, 2022 17.70 17.82 17.63 17.80 193,988 +0.36(+2.05%)
May 20, 2022 17.52 17.52 17.25 17.45 45,509 +0.01(+0.06%)
May 19, 2022 17.09 17.52 17.09 17.44 112,856 +0.48(+2.86%)
May 18, 2022 17.03 17.20 16.91 16.95 73,440 -0.10(-0.57%)
May 17, 2022 17.09 17.10 16.91 17.05 72,726 +0.30(+1.79%)
May 16, 2022 16.55 16.77 16.55 16.75 140,351 +0.16(+0.99%)
May 13, 2022 16.49 16.64 16.38 16.58 71,339 +0.43(+2.64%)
May 12, 2022 16.12 16.28 15.97 16.16 76,378 -0.22(-1.36%)
May 11, 2022 16.48 16.77 16.36 16.38 156,970 -0.02(-0.12%)
May 10, 2022 16.58 16.69 16.26 16.40 188,795 +0.02(+0.12%)
May 09, 2022 16.67 16.67 16.36 16.38 359,466 -0.59(-3.48%)
May 06, 2022 17.12 17.12 16.87 16.97 58,520 -0.13(-0.74%)
May 05, 2022 17.50 17.50 16.91 17.10 124,178 -0.76(-4.23%)
May 04, 2022 17.43 17.88 17.30 17.85 98,302 +0.45(+2.56%)
May 03, 2022 17.21 17.45 17.21 17.41 77,497 +0.22(+1.30%)
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.