Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.96 11.96 11.90 11.93 15,631 +0.02(+0.15%)
Mar 28, 2019 11.91 11.93 11.88 11.91 3,674 +0.00(+0.00%)
Mar 27, 2019 11.91 11.93 11.84 11.91 10,738 +0.09(+0.77%)
Mar 26, 2019 11.81 11.86 11.81 11.82 7,812 +0.03(+0.23%)
Mar 25, 2019 11.77 11.80 11.77 11.79 42,591 -0.01(-0.08%)
Mar 22, 2019 11.89 11.90 11.80 11.80 16,614 -0.22(-1.83%)
Mar 21, 2019 12.02 12.04 12.00 12.02 7,754 -0.02(-0.14%)
Mar 20, 2019 11.95 12.09 11.95 12.04 11,270 +0.08(+0.68%)
Mar 19, 2019 12.06 12.06 11.96 11.96 5,180 -0.09(-0.75%)
Mar 18, 2019 12.01 12.06 12.01 12.05 15,556 +0.05(+0.38%)
Mar 15, 2019 12.06 12.06 12.00 12.00 15,300 -0.02(-0.15%)
Mar 14, 2019 12.00 12.02 11.97 12.02 16,307 +0.03(+0.23%)
Mar 13, 2019 11.99 12.00 11.96 11.99 21,927 +0.04(+0.30%)
Mar 12, 2019 11.86 11.97 11.86 11.96 40,428 +0.15(+1.31%)
Mar 11, 2019 11.68 11.81 11.68 11.80 8,373 +0.15(+1.25%)
Mar 08, 2019 11.64 11.66 11.61 11.66 9,025 -0.06(-0.50%)
Mar 07, 2019 11.71 11.76 11.71 11.71 28,222 -0.07(-0.58%)
Mar 06, 2019 11.78 11.80 11.78 11.78 170,014 -0.04(-0.35%)
Mar 05, 2019 11.81 11.84 11.81 11.82 34,186 +0.06(+0.50%)
Mar 04, 2019 11.82 11.84 11.73 11.77 35,457 -0.04(-0.31%)
Mar 01, 2019 11.84 11.84 11.73 11.80 94,662 +0.00(+0.00%)
Feb 28, 2019 11.81 11.83 11.77 11.80 124,418 -0.05(-0.38%)
Feb 27, 2019 11.88 11.88 11.83 11.85 11,117 -0.06(-0.54%)
Feb 26, 2019 11.85 11.94 11.85 11.91 8,378 +0.06(+0.54%)
Feb 25, 2019 11.87 11.92 11.85 11.85 16,452 +0.01(+0.08%)
Feb 22, 2019 11.78 11.84 11.78 11.84 18,161 +0.06(+0.50%)
Feb 21, 2019 11.78 11.80 11.77 11.78 13,879 +0.00(+0.04%)
Feb 20, 2019 11.80 11.82 11.77 11.77 50,818 -0.03(-0.23%)
Feb 19, 2019 11.71 11.81 11.71 11.80 12,795 +0.09(+0.78%)
Feb 15, 2019 11.69 11.74 11.69 11.71 8,255 +0.02(+0.16%)
Feb 14, 2019 11.63 11.72 11.63 11.69 10,968 +0.05(+0.47%)
Feb 13, 2019 11.62 11.66 11.62 11.64 14,047 +0.04(+0.35%)
Feb 12, 2019 11.58 11.61 11.57 11.60 8,854 +0.08(+0.67%)
Feb 11, 2019 11.51 11.53 11.48 11.52 17,783 +0.04(+0.32%)
Feb 08, 2019 11.43 11.51 11.43 11.48 10,236 -0.05(-0.47%)
Feb 07, 2019 11.62 11.62 11.50 11.54 102,160 -0.15(-1.32%)
Feb 06, 2019 11.72 11.78 11.69 11.69 198,133 -0.06(-0.54%)
Feb 05, 2019 11.77 11.79 11.73 11.76 22,515 +0.06(+0.54%)
Feb 04, 2019 11.69 11.71 11.66 11.69 49,191 -0.05(-0.46%)
Feb 01, 2019 11.72 11.77 11.71 11.75 78,261 +0.09(+0.78%)
Jan 31, 2019 11.54 11.67 11.54 11.66 128,488 +0.16(+1.42%)
Jan 30, 2019 11.42 11.53 11.39 11.49 16,432 +0.05(+0.48%)
Jan 29, 2019 11.36 11.45 11.36 11.44 10,627 +0.20(+1.78%)
Jan 28, 2019 11.22 11.25 11.21 11.24 14,672 -0.03(-0.24%)
Jan 25, 2019 11.28 11.30 11.26 11.27 17,721 +0.06(+0.57%)
Jan 24, 2019 11.12 11.20 11.12 11.20 18,640 +0.15(+1.32%)
Jan 23, 2019 11.04 11.06 11.01 11.06 21,255 +0.11(+0.99%)
Jan 22, 2019 10.99 11.00 10.94 10.95 8,287 -0.03(-0.28%)
Jan 18, 2019 10.97 11.00 10.97 10.98 11,557 +0.08(+0.77%)
Jan 17, 2019 10.77 10.91 10.77 10.89 16,070 +0.07(+0.65%)
Jan 16, 2019 10.80 10.84 10.80 10.82 6,211 +0.02(+0.21%)
Jan 15, 2019 10.77 10.84 10.77 10.80 21,175 +0.00(+0.00%)
Jan 14, 2019 10.80 10.81 10.77 10.80 12,736 -0.05(-0.50%)
Jan 11, 2019 10.88 10.88 10.82 10.86 16,731 -0.05(-0.50%)
Jan 10, 2019 10.86 10.91 10.83 10.91 6,569 +0.08(+0.75%)
Jan 09, 2019 10.80 10.86 10.80 10.83 37,541 +0.10(+0.93%)
Jan 08, 2019 10.72 10.73 10.68 10.73 4,370 +0.14(+1.35%)
Jan 07, 2019 10.50 10.61 10.50 10.59 30,387 +0.13(+1.20%)
Jan 04, 2019 10.38 10.47 10.38 10.46 11,227 +0.20(+1.90%)
Jan 03, 2019 10.35 10.35 10.24 10.27 25,334 -0.11(-1.05%)
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.