Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.74 11.79 11.70 11.74 22,511 +0.05(+0.46%)
Sep 28, 2017 11.66 11.70 11.64 11.69 26,964 +0.04(+0.38%)
Sep 27, 2017 11.64 11.64 11.59 11.64 24,371 +0.05(+0.46%)
Sep 26, 2017 11.61 11.63 11.57 11.59 17,244 -0.01(-0.08%)
Sep 25, 2017 11.67 11.69 11.58 11.60 27,185 -0.08(-0.69%)
Sep 22, 2017 11.68 11.71 11.68 11.68 69,723 -0.04(-0.30%)
Sep 21, 2017 11.70 11.74 11.70 11.72 23,932 -0.05(-0.46%)
Sep 20, 2017 11.78 11.82 11.71 11.77 165,825 +0.01(+0.12%)
Sep 19, 2017 11.68 11.75 11.65 11.76 55,335 +0.13(+1.15%)
Sep 18, 2017 11.68 11.71 11.62 11.62 152,765 -0.04(-0.30%)
Sep 15, 2017 11.71 11.74 11.64 11.66 43,449 -0.08(-0.68%)
Sep 14, 2017 11.71 11.75 11.68 11.74 38,191 +0.06(+0.53%)
Sep 13, 2017 11.75 11.75 11.68 11.68 48,173 -0.16(-1.35%)
Sep 12, 2017 11.92 11.92 11.82 11.84 33,340 -0.04(-0.30%)
Sep 11, 2017 11.81 11.89 11.80 11.87 183,134 +0.12(+1.06%)
Sep 08, 2017 11.81 11.81 11.71 11.75 22,915 -0.05(-0.45%)
Sep 07, 2017 11.75 11.80 11.75 11.80 43,463 +0.07(+0.62%)
Sep 06, 2017 11.71 11.75 11.69 11.73 22,416 +0.09(+0.75%)
Sep 05, 2017 11.68 11.71 11.62 11.64 24,673 -0.05(-0.45%)
Sep 01, 2017 11.72 11.76 11.69 11.69 155,816 -0.05(-0.45%)
Aug 31, 2017 11.71 11.76 11.65 11.75 27,436 +0.07(+0.61%)
Aug 30, 2017 11.64 11.70 11.63 11.68 59,433 -0.09(-0.75%)
Aug 29, 2017 11.71 11.76 11.68 11.76 17,891 -0.04(-0.30%)
Aug 28, 2017 11.80 11.81 11.76 11.80 8,862 +0.01(+0.08%)
Aug 25, 2017 11.72 11.79 11.69 11.79 20,041 +0.12(+1.07%)
Aug 24, 2017 11.68 11.70 11.62 11.67 24,829 -0.07(-0.60%)
Aug 23, 2017 11.70 11.74 11.69 11.74 18,355 +0.01(+0.08%)
Aug 22, 2017 11.72 11.75 11.70 11.73 34,323 +0.06(+0.53%)
Aug 21, 2017 11.69 11.71 11.64 11.67 49,427 -0.07(-0.60%)
Aug 18, 2017 11.63 11.74 11.63 11.74 73,443 +0.12(+0.99%)
Aug 17, 2017 11.71 11.73 11.60 11.62 32,868 -0.22(-1.87%)
Aug 16, 2017 11.77 11.85 11.77 11.84 20,211 +0.12(+0.98%)
Aug 15, 2017 11.66 11.78 11.54 11.73 52,615 -0.04(-0.38%)
Aug 14, 2017 11.72 11.78 11.72 11.77 27,353 +0.08(+0.68%)
Aug 11, 2017 11.68 11.76 11.65 11.69 70,493 +0.05(+0.46%)
Aug 10, 2017 11.78 11.78 11.64 11.64 45,239 -0.18(-1.50%)
Aug 09, 2017 11.77 11.84 11.77 11.82 17,384 -0.02(-0.20%)
Aug 08, 2017 11.86 11.91 11.83 11.84 28,268 -0.02(-0.18%)
Aug 07, 2017 11.84 11.87 11.82 11.86 49,771 +0.02(+0.15%)
Aug 04, 2017 11.89 11.89 11.83 11.84 42,512 +0.02(+0.15%)
Aug 03, 2017 11.77 11.83 11.76 11.83 44,885 +0.06(+0.53%)
Aug 02, 2017 11.76 11.76 11.69 11.76 32,332 +0.08(+0.68%)
Aug 01, 2017 11.73 11.73 11.68 11.68 31,705 -0.03(-0.23%)
Jul 31, 2017 11.74 11.74 11.65 11.71 74,615 +0.00(+0.00%)
Jul 28, 2017 11.67 11.72 11.66 11.71 38,952 +0.02(+0.15%)
Jul 27, 2017 11.77 11.78 11.68 11.69 58,913 -0.20(-1.64%)
Jul 26, 2017 11.87 11.94 11.84 11.89 32,089 +0.06(+0.53%)
Jul 25, 2017 11.84 11.84 11.76 11.83 57,928 +0.11(+0.91%)
Jul 24, 2017 11.79 11.79 11.68 11.72 51,128 -0.11(-0.90%)
Jul 21, 2017 11.77 11.84 11.73 11.83 88,682 +0.06(+0.53%)
Jul 20, 2017 11.72 11.80 11.72 11.76 47,202 +0.08(+0.68%)
Jul 19, 2017 11.68 11.72 11.65 11.68 68,137 +0.03(+0.23%)
Jul 18, 2017 11.67 11.71 11.64 11.66 38,069 +0.00(+0.00%)
Jul 17, 2017 11.67 11.68 11.64 11.66 71,804 -0.06(-0.53%)
Jul 14, 2017 11.66 11.73 11.61 11.72 36,870 +0.15(+1.31%)
Jul 13, 2017 11.60 11.64 11.54 11.57 81,936 -0.04(-0.31%)
Jul 12, 2017 11.49 11.60 11.49 11.60 134,798 +0.16(+1.40%)
Jul 11, 2017 11.43 11.48 11.39 11.45 36,848 -0.01(-0.08%)
Jul 10, 2017 11.47 11.48 11.45 11.45 66,111 -0.01(-0.08%)
Jul 07, 2017 11.45 11.47 11.42 11.46 23,938 +0.02(+0.16%)
Jul 06, 2017 11.46 11.50 11.41 11.45 23,064 -0.01(-0.08%)
Jul 05, 2017 11.47 11.48 11.39 11.45 43,646 -0.05(-0.46%)
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.