Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.93 13.95 13.88 13.91 114,869 -0.07(-0.47%)
Jan 30, 2020 14.03 14.03 13.90 13.98 70,548 -0.19(-1.32%)
Jan 29, 2020 14.13 14.19 14.09 14.17 35,148 +0.11(+0.80%)
Jan 28, 2020 13.97 14.05 13.94 14.05 21,571 +0.12(+0.87%)
Jan 27, 2020 14.10 14.10 13.88 13.93 64,546 -0.17(-1.20%)
Jan 24, 2020 14.10 14.16 14.06 14.10 26,344 +0.05(+0.33%)
Jan 23, 2020 14.05 14.06 13.98 14.05 41,724 +0.03(+0.20%)
Jan 22, 2020 14.06 14.06 14.01 14.03 62,433 +0.06(+0.40%)
Jan 21, 2020 14.04 14.04 13.97 13.97 65,464 +0.00(+0.00%)
Jan 17, 2020 14.00 14.00 13.95 13.97 197,528 +0.04(+0.27%)
Jan 16, 2020 13.90 13.93 13.89 13.93 51,617 +0.14(+1.02%)
Jan 15, 2020 13.71 13.80 13.71 13.79 49,404 +0.13(+0.96%)
Jan 14, 2020 13.58 13.68 13.58 13.66 200,644 +0.03(+0.21%)
Jan 13, 2020 13.60 13.63 13.54 13.63 30,174 +0.09(+0.69%)
Jan 10, 2020 13.51 13.58 13.51 13.54 31,463 +0.05(+0.35%)
Jan 09, 2020 13.46 13.51 13.46 13.49 28,307 +0.02(+0.14%)
Jan 08, 2020 13.45 13.52 13.45 13.47 22,761 -0.05(-0.33%)
Jan 07, 2020 13.59 13.59 13.50 13.52 36,321 -0.08(-0.56%)
Jan 06, 2020 13.58 13.64 13.55 13.60 32,967 -0.01(-0.07%)
Jan 03, 2020 13.68 13.68 13.58 13.60 51,301 -0.13(-0.96%)
Jan 02, 2020 13.79 13.86 13.70 13.74 41,266 +0.00(+0.03%)
Dec 31, 2019 13.67 13.74 13.67 13.73 34,236 +0.06(+0.47%)
Dec 30, 2019 13.76 13.76 13.65 13.67 32,069 -0.08(-0.57%)
Dec 27, 2019 13.73 13.75 13.69 13.74 43,942 +0.11(+0.82%)
Dec 26, 2019 13.61 13.64 13.59 13.63 70,068 +0.05(+0.37%)
Dec 24, 2019 13.59 13.64 13.54 13.58 22,077 +0.02(+0.18%)
Dec 23, 2019 13.56 13.59 13.56 13.56 12,279 +0.02(+0.14%)
Dec 20, 2019 13.54 13.62 13.54 13.54 43,622 -0.02(-0.14%)
Dec 19, 2019 13.51 13.58 13.51 13.56 23,925 +0.01(+0.11%)
Dec 18, 2019 13.56 13.59 13.51 13.54 34,189 -0.09(-0.66%)
Dec 17, 2019 13.66 13.66 13.62 13.63 25,185 -0.02(-0.14%)
Dec 16, 2019 13.62 13.66 13.60 13.65 39,772 +0.22(+1.61%)
Dec 13, 2019 13.48 13.51 13.44 13.44 65,807 +0.10(+0.73%)
Dec 12, 2019 13.33 13.42 13.30 13.34 42,186 +0.07(+0.52%)
Dec 11, 2019 13.15 13.30 13.15 13.27 44,300 +0.14(+1.10%)
Dec 10, 2019 13.12 13.18 13.12 13.12 36,897 -0.03(-0.21%)
Dec 09, 2019 13.18 13.27 13.13 13.15 17,400 -0.04(-0.28%)
Dec 06, 2019 13.18 13.19 13.16 13.19 19,767 +0.06(+0.43%)
Dec 05, 2019 13.04 13.15 13.04 13.13 350,247 +0.11(+0.86%)
Dec 04, 2019 13.00 13.06 13.00 13.02 61,343 +0.05(+0.36%)
Dec 03, 2019 12.94 12.98 12.89 12.98 115,364 -0.01(-0.11%)
Dec 02, 2019 13.02 13.02 12.97 12.99 33,234 -0.03(-0.25%)
Nov 29, 2019 13.02 13.02 12.99 13.02 6,875 +0.05(+0.41%)
Nov 27, 2019 12.97 12.98 12.93 12.97 19,445 -0.02(-0.12%)
Nov 26, 2019 12.88 12.98 12.88 12.98 11,707 +0.06(+0.48%)
Nov 25, 2019 12.94 12.95 12.88 12.92 17,161 +0.15(+1.21%)
Nov 22, 2019 12.85 12.85 12.75 12.77 13,536 -0.01(-0.10%)
Nov 21, 2019 12.79 12.79 12.75 12.78 11,546 -0.03(-0.21%)
Nov 20, 2019 12.82 12.85 12.78 12.81 29,756 -0.04(-0.29%)
Nov 19, 2019 12.92 12.92 12.85 12.85 16,724 -0.03(-0.22%)
Nov 18, 2019 12.85 12.89 12.85 12.87 11,126 -0.04(-0.29%)
Nov 15, 2019 12.85 12.91 12.83 12.91 42,865 +0.10(+0.80%)
Nov 14, 2019 12.71 12.83 12.71 12.81 17,460 +0.08(+0.66%)
Nov 13, 2019 12.70 12.77 12.70 12.72 188,300 -0.01(-0.06%)
Nov 12, 2019 12.77 12.77 12.72 12.73 28,935 -0.02(-0.16%)
Nov 11, 2019 12.74 12.76 12.74 12.75 12,360 +0.05(+0.37%)
Nov 08, 2019 12.65 12.71 12.65 12.71 19,660 +0.06(+0.44%)
Nov 07, 2019 12.76 12.76 12.63 12.65 12,060 +0.07(+0.59%)
Nov 06, 2019 12.55 12.60 12.55 12.58 29,982 +0.07(+0.58%)
Nov 05, 2019 12.54 12.54 12.48 12.50 29,412 -0.26(-2.06%)
Nov 04, 2019 12.81 12.84 12.76 12.77 29,472 +0.04(+0.33%)
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.