Skip to main content

Global Wind Energy First Trust (NY: FAN )

16.87 -0.07 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 16.97 16.99 16.85 16.87 76,113 -0.07(-0.41%)
Nov 28, 2022 17.26 17.26 16.93 16.94 88,014 -0.44(-2.53%)
Nov 25, 2022 17.26 17.44 17.26 17.38 12,489 +0.04(+0.23%)
Nov 23, 2022 17.03 17.34 17.00 17.34 33,477 +0.26(+1.52%)
Nov 22, 2022 16.95 17.08 16.89 17.08 173,696 +0.28(+1.67%)
Nov 21, 2022 16.84 16.86 16.77 16.80 29,771 -0.13(-0.79%)
Nov 18, 2022 17.06 17.06 16.86 16.93 25,748 -0.07(-0.41%)
Nov 17, 2022 16.80 17.04 16.80 17.00 73,655 -0.05(-0.27%)
Nov 16, 2022 17.20 17.20 17.02 17.05 37,519 -0.08(-0.47%)
Nov 15, 2022 17.26 17.35 16.94 17.13 38,879 +0.10(+0.59%)
Nov 14, 2022 17.03 17.14 17.02 17.03 30,440 -0.25(-1.45%)
Nov 11, 2022 17.31 17.34 17.13 17.28 140,220 -0.06(-0.35%)
Nov 10, 2022 16.94 17.34 16.94 17.34 67,452 +1.07(+6.58%)
Nov 09, 2022 16.26 16.47 16.21 16.27 32,836 -0.04(-0.25%)
Nov 08, 2022 16.19 16.42 16.13 16.31 35,824 +0.23(+1.43%)
Nov 07, 2022 16.15 16.15 15.99 16.08 33,308 +0.11(+0.69%)
Nov 04, 2022 15.93 16.01 15.76 15.97 53,929 +0.46(+2.97%)
Nov 03, 2022 15.32 15.59 15.25 15.51 47,063 +0.05(+0.32%)
Nov 02, 2022 15.78 15.88 15.44 15.46 52,856 -0.31(-1.97%)
Nov 01, 2022 15.87 15.90 15.66 15.77 80,549 +0.16(+1.02%)
Oct 31, 2022 15.66 15.66 15.55 15.61 81,841 -0.30(-1.89%)
Oct 28, 2022 15.81 15.91 15.68 15.91 90,000 +0.04(+0.25%)
Oct 27, 2022 15.96 16.05 15.80 15.87 28,329 -0.08(-0.50%)
Oct 26, 2022 15.67 16.07 15.67 15.95 157,539 +0.33(+2.11%)
Oct 25, 2022 15.33 15.64 15.24 15.62 40,839 +0.38(+2.49%)
Oct 24, 2022 15.19 15.32 15.11 15.24 37,775 +0.07(+0.46%)
Oct 21, 2022 14.94 15.19 14.85 15.17 37,006 +0.29(+1.95%)
Oct 20, 2022 15.01 15.17 14.85 14.88 48,473 -0.17(-1.13%)
Oct 19, 2022 15.09 15.19 15.00 15.05 38,393 -0.29(-1.89%)
Oct 18, 2022 15.39 15.41 15.21 15.34 61,380 +0.29(+1.93%)
Oct 17, 2022 14.97 15.17 14.92 15.05 93,253 +0.46(+3.15%)
Oct 14, 2022 15.00 15.06 14.59 14.59 46,825 -0.19(-1.29%)
Oct 13, 2022 14.37 14.89 14.22 14.78 98,667 +0.33(+2.28%)
Oct 12, 2022 14.72 14.72 14.45 14.45 49,420 -0.28(-1.90%)
Oct 11, 2022 14.82 14.91 14.62 14.73 82,881 -0.18(-1.22%)
Oct 10, 2022 14.98 14.98 14.84 14.91 20,771 -0.12(-0.79%)
Oct 07, 2022 15.39 15.39 14.96 15.03 46,182 -0.36(-2.32%)
Oct 06, 2022 15.61 15.69 15.37 15.39 44,649 -0.47(-2.98%)
Oct 05, 2022 15.84 15.93 15.70 15.86 48,774 -0.38(-2.34%)
Oct 04, 2022 16.02 16.25 16.02 16.24 31,779 +0.61(+3.90%)
Oct 03, 2022 15.30 15.71 15.30 15.63 58,165 +0.51(+3.35%)
Sep 30, 2022 15.23 15.37 15.11 15.12 41,294 -0.05(-0.30%)
Sep 29, 2022 15.41 15.41 15.08 15.17 78,135 -0.49(-3.13%)
Sep 28, 2022 15.41 15.71 15.37 15.66 236,793 +0.30(+1.95%)
Sep 27, 2022 15.60 15.73 15.29 15.36 83,012 -0.15(-0.97%)
Sep 26, 2022 15.75 15.79 15.45 15.51 65,605 -0.44(-2.76%)
Sep 23, 2022 16.15 16.15 15.82 15.95 83,210 -0.48(-2.94%)
Sep 22, 2022 16.72 16.72 16.38 16.43 122,862 -0.30(-1.78%)
Sep 21, 2022 16.96 17.02 16.73 16.73 144,107 -0.07(-0.41%)
Sep 20, 2022 16.97 16.97 16.69 16.80 162,639 -0.44(-2.54%)
Sep 19, 2022 17.08 17.26 16.99 17.24 52,415 -0.06(-0.35%)
Sep 16, 2022 17.20 17.35 17.18 17.30 62,176 -0.10(-0.57%)
Sep 15, 2022 17.54 17.54 17.35 17.40 80,841 -0.36(-2.02%)
Sep 14, 2022 17.64 17.78 17.63 17.76 45,087 +0.09(+0.51%)
Sep 13, 2022 17.84 17.92 17.63 17.67 63,757 -0.60(-3.27%)
Sep 12, 2022 18.16 18.30 18.15 18.26 45,188 +0.21(+1.16%)
Sep 09, 2022 17.97 18.12 17.97 18.05 267,085 +0.12(+0.67%)
Sep 08, 2022 17.79 17.97 17.70 17.93 43,644 +0.08(+0.45%)
Sep 07, 2022 17.46 17.88 17.46 17.86 37,847 +0.56(+3.22%)
Sep 06, 2022 17.44 17.50 17.27 17.30 259,152 -0.05(-0.29%)
Sep 02, 2022 17.59 17.70 17.26 17.35 182,015 -0.23(-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.