Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.86 16.94 16.82 16.82 41,178 -0.12(-0.69%)
Feb 27, 2023 16.95 17.00 16.91 16.93 47,631 +0.07(+0.40%)
Feb 24, 2023 16.85 16.86 16.78 16.86 48,906 -0.17(-0.97%)
Feb 23, 2023 17.10 17.11 16.91 17.03 54,535 +0.06(+0.35%)
Feb 22, 2023 17.12 17.17 16.93 16.97 173,687 -0.28(-1.64%)
Feb 21, 2023 17.37 17.44 17.24 17.25 132,563 -0.18(-1.01%)
Feb 17, 2023 17.32 17.47 17.30 17.43 73,648 +0.03(+0.17%)
Feb 16, 2023 17.27 17.52 17.27 17.40 41,153 -0.07(-0.39%)
Feb 15, 2023 17.32 17.48 17.32 17.47 39,148 -0.05(-0.28%)
Feb 14, 2023 17.45 17.58 17.34 17.52 29,779 +0.04(+0.22%)
Feb 13, 2023 17.35 17.54 17.35 17.48 33,864 +0.09(+0.50%)
Feb 10, 2023 17.40 17.46 17.36 17.39 47,088 -0.05(-0.28%)
Feb 09, 2023 17.71 17.73 17.41 17.44 88,380 -0.02(-0.11%)
Feb 08, 2023 17.56 17.62 17.37 17.46 73,407 -0.01(-0.06%)
Feb 07, 2023 17.38 17.53 17.27 17.47 67,602 +0.02(+0.11%)
Feb 06, 2023 17.40 17.47 17.37 17.45 48,571 -0.14(-0.78%)
Feb 03, 2023 17.60 17.72 17.56 17.59 32,536 -0.33(-1.85%)
Feb 02, 2023 17.91 18.02 17.85 17.92 94,090 +0.08(+0.44%)
Feb 01, 2023 17.66 17.92 17.56 17.84 367,899 +0.20(+1.16%)
Jan 31, 2023 17.46 17.64 17.40 17.64 93,992 +0.22(+1.29%)
Jan 30, 2023 17.51 17.62 17.41 17.41 49,030 -0.25(-1.44%)
Jan 27, 2023 17.69 17.75 17.60 17.66 169,034 -0.15(-0.82%)
Jan 26, 2023 17.87 17.87 17.70 17.81 33,531 -0.00(-0.01%)
Jan 25, 2023 17.71 17.82 17.67 17.81 37,740 -0.06(-0.32%)
Jan 24, 2023 17.81 17.88 17.75 17.87 47,664 +0.03(+0.16%)
Jan 23, 2023 17.66 17.88 17.66 17.84 32,343 +0.08(+0.44%)
Jan 20, 2023 17.66 17.84 17.62 17.76 51,742 +0.01(+0.05%)
Jan 19, 2023 17.86 17.86 17.68 17.75 41,858 -0.26(-1.46%)
Jan 18, 2023 18.22 18.32 17.98 18.02 64,052 -0.19(-1.02%)
Jan 17, 2023 18.07 18.29 18.07 18.20 498,741 +0.08(+0.43%)
Jan 13, 2023 18.04 18.13 17.95 18.12 61,171 -0.10(-0.54%)
Jan 12, 2023 17.98 18.29 17.95 18.22 53,193 +0.23(+1.30%)
Jan 11, 2023 17.66 18.03 17.66 17.99 109,356 +0.40(+2.27%)
Jan 10, 2023 17.55 17.60 17.37 17.59 39,202 +0.08(+0.45%)
Jan 09, 2023 17.42 17.62 17.40 17.51 102,715 +0.11(+0.62%)
Jan 06, 2023 17.05 17.44 16.99 17.40 44,769 +0.54(+3.18%)
Jan 05, 2023 17.07 17.07 16.86 16.86 58,431 -0.36(-2.10%)
Jan 04, 2023 17.10 17.23 17.04 17.23 54,084 +0.20(+1.15%)
Jan 03, 2023 16.97 17.08 16.93 17.03 163,764 +0.13(+0.75%)
Dec 30, 2022 17.05 17.05 16.82 16.90 55,081 -0.13(-0.75%)
Dec 29, 2022 16.89 17.09 16.89 17.03 70,037 +0.35(+2.11%)
Dec 28, 2022 16.85 16.93 16.64 16.68 386,188 -0.10(-0.58%)
Dec 27, 2022 16.76 16.85 16.73 16.78 68,536 +0.14(+0.82%)
Dec 23, 2022 16.58 16.69 16.54 16.64 31,046 +0.05(+0.32%)
Dec 22, 2022 16.72 16.79 16.47 16.59 85,987 -0.14(-0.82%)
Dec 21, 2022 16.67 16.77 16.63 16.72 67,056 +0.17(+1.00%)
Dec 20, 2022 16.54 16.70 16.52 16.56 118,381 -0.07(-0.41%)
Dec 19, 2022 16.76 16.80 16.60 16.63 95,315 -0.10(-0.58%)
Dec 16, 2022 16.85 16.85 16.66 16.72 225,513 -0.31(-1.83%)
Dec 15, 2022 17.33 17.37 17.04 17.04 76,169 -0.43(-2.45%)
Dec 14, 2022 17.40 17.65 17.35 17.46 98,122 +0.12(+0.67%)
Dec 13, 2022 17.46 17.63 17.24 17.35 115,138 +0.22(+1.31%)
Dec 12, 2022 16.97 17.19 16.94 17.12 96,472 +0.23(+1.38%)
Dec 09, 2022 16.89 17.08 16.89 16.89 67,427 -0.01(-0.06%)
Dec 08, 2022 16.91 16.95 16.82 16.90 28,336 +0.08(+0.46%)
Dec 07, 2022 16.82 16.96 16.82 16.82 34,035 -0.07(-0.40%)
Dec 06, 2022 17.08 17.12 16.82 16.89 87,235 -0.11(-0.63%)
Dec 05, 2022 17.19 17.20 16.97 17.00 77,471 -0.05(-0.29%)
Dec 02, 2022 16.89 17.13 16.80 17.05 109,281 -0.01(-0.06%)
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.