Global Wind Energy First Trust (NY: FAN )

19.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.58 14.66 14.58 14.65 32,100 +0.07(+0.47%)
Dec 30, 2019 14.68 14.68 14.56 14.58 30,068 -0.08(-0.57%)
Dec 27, 2019 14.64 14.67 14.60 14.66 41,200 +0.12(+0.82%)
Dec 26, 2019 14.52 14.55 14.49 14.54 65,695 +0.05(+0.37%)
Dec 24, 2019 14.49 14.55 14.44 14.49 20,700 +0.03(+0.18%)
Dec 23, 2019 14.46 14.49 14.46 14.46 11,513 +0.02(+0.14%)
Dec 20, 2019 14.44 14.53 14.44 14.44 40,900 -0.02(-0.14%)
Dec 19, 2019 14.41 14.48 14.41 14.46 22,432 +0.02(+0.11%)
Dec 18, 2019 14.46 14.49 14.41 14.44 32,056 -0.10(-0.66%)
Dec 17, 2019 14.57 14.57 14.53 14.54 23,614 -0.02(-0.14%)
Dec 16, 2019 14.53 14.57 14.51 14.56 37,290 +0.23(+1.61%)
Dec 13, 2019 14.38 14.41 14.33 14.33 61,700 +0.00(+0.00%)
Dec 12, 2019 14.32 14.42 14.29 14.33 39,268 +0.07(+0.52%)
Dec 11, 2019 14.13 14.29 14.13 14.26 41,236 +0.16(+1.10%)
Dec 10, 2019 14.09 14.16 14.09 14.10 34,345 -0.03(-0.21%)
Dec 09, 2019 14.16 14.26 14.11 14.13 16,197 -0.04(-0.28%)
Dec 06, 2019 14.16 14.17 14.14 14.17 18,400 +0.06(+0.43%)
Dec 05, 2019 14.01 14.13 14.01 14.11 326,018 +0.12(+0.86%)
Dec 04, 2019 13.97 14.03 13.97 13.99 57,100 +0.05(+0.36%)
Dec 03, 2019 13.90 13.94 13.85 13.94 107,384 -0.02(-0.11%)
Dec 02, 2019 13.99 13.99 13.94 13.96 30,935 -0.04(-0.25%)
Nov 29, 2019 13.99 13.99 13.96 13.99 6,400 +0.06(+0.41%)
Nov 27, 2019 13.93 13.95 13.89 13.93 18,100 -0.02(-0.12%)
Nov 26, 2019 13.84 13.95 13.84 13.95 10,898 +0.07(+0.48%)
Nov 25, 2019 13.90 13.91 13.84 13.88 15,974 +0.17(+1.21%)
Nov 22, 2019 13.80 13.80 13.70 13.72 12,600 -0.01(-0.10%)
Nov 21, 2019 13.74 13.74 13.70 13.73 10,748 -0.03(-0.21%)
Nov 20, 2019 13.77 13.80 13.73 13.76 27,698 -0.04(-0.29%)
Nov 19, 2019 13.88 13.88 13.80 13.80 15,568 -0.03(-0.22%)
Nov 18, 2019 13.81 13.85 13.81 13.83 10,357 -0.04(-0.29%)
Nov 15, 2019 13.80 13.87 13.78 13.87 39,900 +0.11(+0.80%)
Nov 14, 2019 13.65 13.78 13.65 13.76 16,253 +0.09(+0.66%)
Nov 13, 2019 13.64 13.72 13.64 13.67 175,274 -0.01(-0.06%)
Nov 12, 2019 13.72 13.72 13.67 13.68 26,934 -0.02(-0.16%)
Nov 11, 2019 13.69 13.71 13.69 13.70 11,505 +0.05(+0.36%)
Nov 08, 2019 13.59 13.65 13.59 13.65 18,300 +0.06(+0.44%)
Nov 07, 2019 13.71 13.71 13.57 13.59 11,226 +0.08(+0.59%)
Nov 06, 2019 13.48 13.54 13.48 13.51 27,908 +0.08(+0.58%)
Nov 05, 2019 13.47 13.47 13.41 13.43 27,378 -0.28(-2.06%)
Nov 04, 2019 13.76 13.79 13.71 13.71 27,434 +0.04(+0.33%)
Nov 01, 2019 13.65 13.67 13.62 13.67 19,600 +0.13(+0.94%)
Oct 31, 2019 13.49 13.55 13.49 13.54 31,414 +0.05(+0.39%)
Oct 30, 2019 13.45 13.50 13.42 13.49 26,153 +0.10(+0.71%)
Oct 29, 2019 13.40 13.40 13.28 13.39 22,601 -0.17(-1.22%)
Oct 28, 2019 13.60 13.60 13.54 13.56 16,640 +0.06(+0.44%)
Oct 25, 2019 13.55 13.55 13.50 13.50 33,700 -0.02(-0.13%)
Oct 24, 2019 13.56 13.56 13.50 13.52 13,860 -0.04(-0.32%)
Oct 23, 2019 13.53 13.57 13.48 13.56 20,271 +0.07(+0.52%)
Oct 22, 2019 13.45 13.51 13.45 13.49 26,630 +0.04(+0.30%)
Oct 21, 2019 13.43 13.48 13.42 13.45 14,913 +0.10(+0.75%)
Oct 18, 2019 13.29 13.38 13.29 13.35 11,700 +0.03(+0.23%)
Oct 17, 2019 13.29 13.34 13.29 13.32 19,624 +0.09(+0.68%)
Oct 16, 2019 13.26 13.26 13.20 13.23 10,647 -0.06(-0.45%)
Oct 15, 2019 13.26 13.30 13.20 13.29 46,938 +0.09(+0.70%)
Oct 14, 2019 13.20 13.24 13.13 13.20 12,610 -0.05(-0.39%)
Oct 11, 2019 13.23 13.28 13.23 13.25 14,100 +0.16(+1.22%)
Oct 10, 2019 13.11 13.11 13.01 13.09 26,435 +0.02(+0.15%)
Oct 09, 2019 13.10 13.10 13.04 13.07 27,870 +0.13(+1.00%)
Oct 08, 2019 13.04 13.04 12.94 12.94 11,699 -0.18(-1.38%)
Oct 07, 2019 13.16 13.16 13.12 13.12 20,547 -0.03(-0.22%)
Oct 04, 2019 13.07 13.16 13.06 13.15 25,200 +0.16(+1.23%)
Oct 03, 2019 12.94 13.00 12.89 12.99 11,260 +0.05(+0.39%)
Oct 02, 2019 13.06 13.06 12.90 12.94 69,386 -0.17(-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.