Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 17.58 17.75 17.45 17.48 47,752 +0.06(+0.34%)
Jun 27, 2022 17.48 17.55 17.41 17.42 20,357 -0.06(-0.34%)
Jun 24, 2022 17.40 17.55 17.34 17.48 39,698 +0.18(+1.04%)
Jun 23, 2022 17.20 17.34 17.10 17.30 19,863 +0.15(+0.87%)
Jun 22, 2022 17.01 17.30 17.01 17.15 39,349 -0.16(-0.92%)
Jun 21, 2022 17.30 17.47 17.30 17.31 59,090 +0.19(+1.11%)
Jun 17, 2022 17.09 17.14 16.89 17.12 47,713 +0.12(+0.71%)
Jun 16, 2022 17.00 17.07 16.91 17.00 75,266 -0.36(-2.07%)
Jun 15, 2022 17.35 17.48 17.06 17.36 28,156 +0.15(+0.87%)
Jun 14, 2022 17.36 17.41 17.04 17.21 95,872 -0.18(-1.04%)
Jun 13, 2022 17.67 17.79 17.36 17.39 328,165 -0.77(-4.24%)
Jun 10, 2022 18.30 18.30 18.11 18.16 86,554 -0.23(-1.25%)
Jun 09, 2022 18.68 18.76 18.39 18.39 83,333 -0.49(-2.60%)
Jun 08, 2022 18.92 18.97 18.80 18.88 75,319 -0.19(-1.00%)
Jun 07, 2022 18.62 19.07 18.62 19.07 463,416 +0.30(+1.60%)
Jun 06, 2022 18.95 18.98 18.75 18.77 391,898 -0.02(-0.11%)
Jun 03, 2022 18.72 18.80 18.68 18.79 258,866 -0.11(-0.58%)
Jun 02, 2022 18.58 18.90 18.50 18.90 244,224 +0.49(+2.66%)
Jun 01, 2022 18.63 18.67 18.33 18.41 169,934 -0.18(-0.97%)
May 31, 2022 18.71 18.78 18.59 18.59 71,616 -0.14(-0.75%)
May 27, 2022 18.73 18.74 18.56 18.73 68,847 +0.00(+0.00%)
May 26, 2022 18.43 18.76 18.43 18.73 158,141 +0.27(+1.46%)
May 25, 2022 18.24 18.50 18.24 18.46 40,927 +0.05(+0.27%)
May 24, 2022 18.33 18.43 18.21 18.41 57,579 +0.02(+0.11%)
May 23, 2022 18.28 18.40 18.21 18.39 187,814 +0.37(+2.05%)
May 20, 2022 18.10 18.10 17.82 18.02 44,061 +0.01(+0.06%)
May 19, 2022 17.65 18.09 17.65 18.01 109,264 +0.50(+2.86%)
May 18, 2022 17.59 17.77 17.47 17.51 71,103 -0.10(-0.57%)
May 17, 2022 17.65 17.66 17.46 17.61 70,412 +0.31(+1.79%)
May 16, 2022 17.09 17.32 17.09 17.30 135,884 +0.17(+0.99%)
May 13, 2022 17.03 17.19 16.92 17.13 69,069 +0.44(+2.64%)
May 12, 2022 16.65 16.82 16.50 16.69 73,947 -0.23(-1.36%)
May 11, 2022 17.02 17.32 16.90 16.92 151,974 -0.02(-0.12%)
May 10, 2022 17.12 17.24 16.79 16.94 182,786 +0.02(+0.12%)
May 09, 2022 17.22 17.22 16.90 16.92 348,025 -0.61(-3.48%)
May 06, 2022 17.68 17.68 17.42 17.53 56,658 -0.13(-0.74%)
May 05, 2022 18.08 18.08 17.47 17.66 120,226 -0.78(-4.23%)
May 04, 2022 18.00 18.46 17.87 18.44 95,174 +0.46(+2.56%)
May 03, 2022 17.78 18.02 17.78 17.98 75,031 +0.23(+1.30%)
May 02, 2022 17.90 17.90 17.54 17.75 90,059 -0.32(-1.77%)
Apr 29, 2022 18.22 18.37 18.02 18.07 36,700 -0.30(-1.63%)
Apr 28, 2022 18.36 18.39 18.10 18.37 145,553 +0.13(+0.71%)
Apr 27, 2022 18.17 18.36 18.16 18.24 97,255 -0.04(-0.22%)
Apr 26, 2022 18.55 18.56 18.24 18.28 87,895 -0.48(-2.56%)
Apr 25, 2022 18.59 18.80 18.56 18.76 58,294 +0.09(+0.48%)
Apr 22, 2022 18.92 18.99 18.67 18.67 45,126 -0.25(-1.32%)
Apr 21, 2022 19.50 19.50 18.92 18.92 137,960 -0.52(-2.67%)
Apr 20, 2022 19.42 19.53 19.37 19.44 190,922 +0.09(+0.47%)
Apr 19, 2022 19.04 19.38 18.94 19.35 66,805 +0.36(+1.90%)
Apr 18, 2022 19.09 19.12 18.96 18.99 242,286 -0.19(-0.99%)
Apr 14, 2022 19.25 19.35 19.12 19.18 96,747 -0.08(-0.42%)
Apr 13, 2022 19.05 19.29 19.05 19.26 80,765 +0.04(+0.21%)
Apr 12, 2022 19.48 19.48 19.14 19.22 125,813 -0.30(-1.54%)
Apr 11, 2022 19.80 19.80 19.50 19.52 82,975 -0.27(-1.36%)
Apr 08, 2022 19.71 19.93 19.71 19.79 58,536 -0.05(-0.25%)
Apr 07, 2022 19.92 19.92 19.66 19.84 98,771 -0.12(-0.60%)
Apr 06, 2022 19.84 20.06 19.74 19.96 120,191 +0.01(+0.05%)
Apr 05, 2022 20.22 20.46 19.93 19.95 96,474 +0.10(+0.50%)
Apr 04, 2022 19.87 19.87 19.71 19.85 80,789 -0.05(-0.25%)
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.