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 (%)
Dec 31, 2021 19.59 19.64 19.55 19.56 164,456 +0.02(+0.10%)
Dec 30, 2021 19.40 19.60 19.40 19.54 93,304 +0.14(+0.70%)
Dec 29, 2021 19.39 19.48 19.35 19.41 85,123 +0.03(+0.15%)
Dec 28, 2021 19.53 19.53 19.38 19.38 105,482 -0.22(-1.13%)
Dec 27, 2021 19.63 19.63 19.52 19.60 91,030 +0.13(+0.65%)
Dec 23, 2021 19.31 19.53 19.31 19.48 123,179 +0.18(+0.93%)
Dec 22, 2021 19.09 19.30 19.05 19.30 116,237 +0.14(+0.70%)
Dec 21, 2021 19.12 19.21 19.06 19.16 165,705 +0.36(+1.90%)
Dec 20, 2021 18.83 18.83 18.69 18.80 153,451 -0.30(-1.56%)
Dec 17, 2021 18.98 19.18 18.97 19.10 98,249 -0.09(-0.45%)
Dec 16, 2021 19.18 19.42 19.14 19.19 141,605 +0.02(+0.10%)
Dec 15, 2021 18.81 19.17 18.79 19.17 205,434 +0.31(+1.64%)
Dec 14, 2021 18.95 19.05 18.79 18.86 91,616 -0.32(-1.66%)
Dec 13, 2021 19.20 19.28 19.11 19.18 107,023 -0.11(-0.55%)
Dec 10, 2021 19.37 19.37 19.20 19.29 102,963 -0.09(-0.45%)
Dec 09, 2021 19.58 19.64 19.37 19.37 152,127 -0.20(-1.03%)
Dec 08, 2021 19.57 19.58 19.48 19.58 80,846 +0.13(+0.64%)
Dec 07, 2021 19.31 19.52 19.31 19.45 260,840 +0.22(+1.15%)
Dec 06, 2021 19.01 19.28 18.97 19.23 151,536 +0.23(+1.22%)
Dec 03, 2021 19.17 19.24 18.86 19.00 123,018 -0.14(-0.75%)
Dec 02, 2021 19.05 19.23 19.05 19.14 107,625 +0.00(+0.00%)
Dec 01, 2021 19.57 19.64 19.08 19.14 257,614 -0.22(-1.14%)
Nov 30, 2021 19.52 19.66 19.27 19.36 144,177 -0.21(-1.08%)
Nov 29, 2021 19.77 19.81 19.49 19.58 115,757 +0.04(+0.20%)
Nov 26, 2021 19.38 19.59 19.38 19.54 113,472 +0.11(+0.55%)
Nov 24, 2021 19.31 19.43 19.29 19.43 99,348 +0.13(+0.65%)
Nov 23, 2021 19.28 19.42 19.23 19.31 226,897 -0.02(-0.10%)
Nov 22, 2021 19.55 19.64 18.96 19.32 782,200 -0.50(-2.53%)
Nov 19, 2021 19.75 19.84 19.70 19.83 148,780 -0.06(-0.29%)
Nov 18, 2021 20.00 19.88 19.84 19.88 122,047 -0.12(-0.58%)
Nov 17, 2021 19.96 20.06 19.96 20.00 73,041 +0.00(+0.00%)
Nov 16, 2021 20.03 20.17 20.00 20.00 101,235 -0.07(-0.34%)
Nov 15, 2021 20.15 20.34 20.07 20.07 95,246 -0.22(-1.09%)
Nov 12, 2021 20.13 20.29 20.13 20.29 71,266 +0.20(+1.01%)
Nov 11, 2021 20.01 20.12 19.91 20.09 214,794 +0.08(+0.39%)
Nov 10, 2021 20.19 20.01 160,461 -0.25(-1.24%)
Nov 09, 2021 20.25 20.36 20.20 20.26 204,308 -0.01(-0.05%)
Nov 08, 2021 20.21 20.28 20.12 20.27 162,680 +0.22(+1.11%)
Nov 05, 2021 20.05 20.13 20.01 20.05 177,689 -0.25(-1.23%)
Nov 04, 2021 20.36 20.48 20.28 20.30 220,787 -0.11(-0.52%)
Nov 03, 2021 20.43 20.46 20.24 20.40 269,874 -0.59(-2.80%)
Nov 02, 2021 21.18 21.19 20.93 20.99 123,509 -0.40(-1.89%)
Nov 01, 2021 21.18 21.42 21.08 21.40 236,590 +0.32(+1.51%)
Oct 29, 2021 21.20 21.20 21.03 21.08 126,947 -0.31(-1.44%)
Oct 28, 2021 21.18 21.44 21.16 21.39 230,526 +0.40(+1.88%)
Oct 27, 2021 21.10 21.12 20.99 20.99 123,181 +0.09(+0.42%)
Oct 26, 2021 21.05 20.91 85,402 -0.06(-0.28%)
Oct 25, 2021 20.89 21.01 20.84 20.96 54,980 +0.02(+0.09%)
Oct 22, 2021 21.04 21.07 20.88 20.94 121,789 -0.05(-0.23%)
Oct 21, 2021 20.94 21.07 20.94 20.99 126,464 +0.00(+0.00%)
Oct 20, 2021 20.89 21.08 20.89 20.99 169,636 +0.40(+1.92%)
Oct 19, 2021 20.39 20.62 20.39 20.60 91,241 +0.43(+2.15%)
Oct 18, 2021 20.24 20.24 20.14 20.16 92,592 -0.26(-1.27%)
Oct 15, 2021 20.35 20.49 20.35 20.42 74,266 +0.21(+1.05%)
Oct 14, 2021 20.34 20.38 20.19 20.21 140,622 -0.10(-0.47%)
Oct 13, 2021 19.91 20.32 19.91 20.31 175,543 +0.61(+3.08%)
Oct 12, 2021 19.42 19.72 19.42 19.70 127,886 +0.54(+2.82%)
Oct 11, 2021 19.19 19.31 19.13 19.16 129,267 -0.22(-1.14%)
Oct 08, 2021 19.57 19.57 19.38 19.38 110,707 -0.45(-2.28%)
Oct 07, 2021 19.76 19.89 19.76 19.84 212,256 +0.15(+0.78%)
Oct 06, 2021 19.42 19.70 19.37 19.68 121,292 -0.04(-0.20%)
Oct 05, 2021 19.68 19.81 19.60 19.72 188,807 +0.07(+0.34%)
Oct 04, 2021 19.77 19.79 19.58 19.65 85,132 -0.43(-2.16%)
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.