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 (%)
Oct 30, 2020 17.07 17.08 16.91 17.06 117,828 -0.03(-0.17%)
Oct 29, 2020 16.94 17.14 16.85 17.09 252,289 +0.36(+2.14%)
Oct 28, 2020 16.95 16.99 16.73 16.73 279,973 -0.50(-2.90%)
Oct 27, 2020 17.31 17.37 17.23 17.23 135,318 -0.06(-0.33%)
Oct 26, 2020 17.43 17.46 17.18 17.29 345,600 -0.41(-2.29%)
Oct 23, 2020 17.69 17.70 17.56 17.70 119,735 +0.12(+0.70%)
Oct 22, 2020 17.71 17.71 17.49 17.57 218,788 -0.15(-0.85%)
Oct 21, 2020 17.84 17.91 17.70 17.72 149,297 -0.16(-0.90%)
Oct 20, 2020 17.95 18.01 17.87 17.88 79,212 +0.08(+0.42%)
Oct 19, 2020 18.07 18.10 17.79 17.81 206,112 -0.24(-1.31%)
Oct 16, 2020 17.98 18.08 17.91 18.04 139,550 +0.01(+0.05%)
Oct 15, 2020 17.87 18.05 17.82 18.03 192,864 -0.09(-0.52%)
Oct 14, 2020 18.08 18.20 18.07 18.13 168,046 +0.25(+1.43%)
Oct 13, 2020 17.93 17.96 17.82 17.87 191,579 -0.22(-1.20%)
Oct 12, 2020 18.01 18.11 17.96 18.09 128,240 +0.17(+0.95%)
Oct 09, 2020 17.87 17.95 17.78 17.92 270,730 +0.01(+0.07%)
Oct 08, 2020 17.93 17.96 17.85 17.91 432,023 +0.17(+0.93%)
Oct 07, 2020 17.55 17.74 17.55 17.74 419,333 +0.50(+2.90%)
Oct 06, 2020 17.36 17.41 17.20 17.24 292,584 -0.03(-0.16%)
Oct 05, 2020 17.06 17.27 17.06 17.27 273,447 +0.33(+1.95%)
Oct 02, 2020 16.70 16.95 16.64 16.94 167,630 -0.01(-0.06%)
Oct 01, 2020 16.77 16.96 16.77 16.95 369,642 +0.41(+2.45%)
Sep 30, 2020 16.52 16.58 16.48 16.54 153,841 +0.08(+0.52%)
Sep 29, 2020 16.36 16.48 16.36 16.46 153,986 +0.25(+1.51%)
Sep 28, 2020 16.23 16.23 16.16 16.21 109,253 +0.24(+1.51%)
Sep 25, 2020 15.72 15.99 15.69 15.97 49,801 +0.07(+0.45%)
Sep 24, 2020 15.83 15.97 15.76 15.90 60,575 -0.00(-0.01%)
Sep 23, 2020 16.15 16.15 15.87 15.90 64,044 -0.14(-0.90%)
Sep 22, 2020 16.11 16.12 15.95 16.05 125,982 -0.12(-0.76%)
Sep 21, 2020 16.08 16.19 15.98 16.17 93,161 -0.29(-1.77%)
Sep 18, 2020 16.51 16.51 16.36 16.46 65,934 -0.05(-0.29%)
Sep 17, 2020 16.40 16.51 16.37 16.51 164,974 +0.01(+0.06%)
Sep 16, 2020 16.48 16.60 16.48 16.50 109,300 +0.06(+0.34%)
Sep 15, 2020 16.44 16.50 16.40 16.44 70,306 +0.21(+1.28%)
Sep 14, 2020 16.32 16.32 16.18 16.24 59,713 +0.08(+0.52%)
Sep 11, 2020 16.18 16.22 16.10 16.15 95,875 +0.04(+0.23%)
Sep 10, 2020 16.37 16.38 16.09 16.11 222,615 -0.23(-1.38%)
Sep 09, 2020 16.21 16.39 16.19 16.34 70,244 +0.42(+2.66%)
Sep 08, 2020 15.87 16.05 15.80 15.92 76,887 -0.18(-1.11%)
Sep 04, 2020 16.25 16.28 15.84 16.10 156,926 -0.20(-1.21%)
Sep 03, 2020 16.62 16.64 16.24 16.29 110,011 -0.36(-2.15%)
Sep 02, 2020 16.53 16.68 16.52 16.65 107,493 +0.20(+1.20%)
Sep 01, 2020 16.49 16.49 16.39 16.45 222,875 -0.01(-0.06%)
Aug 31, 2020 16.50 16.55 16.46 16.46 109,506 +0.01(+0.06%)
Aug 28, 2020 16.44 16.46 16.36 16.45 51,813 +0.15(+0.92%)
Aug 27, 2020 16.49 16.49 16.21 16.30 100,858 -0.24(-1.48%)
Aug 26, 2020 16.47 16.55 16.44 16.55 102,879 +0.09(+0.57%)
Aug 25, 2020 16.56 16.56 16.28 16.45 99,075 -0.01(-0.06%)
Aug 24, 2020 16.53 16.55 16.42 16.46 72,038 +0.19(+1.16%)
Aug 21, 2020 16.13 16.29 16.04 16.28 1,192,130 +0.02(+0.12%)
Aug 20, 2020 16.19 16.27 16.15 16.26 79,348 -0.10(-0.63%)
Aug 19, 2020 16.51 16.53 16.33 16.36 67,491 -0.12(-0.74%)
Aug 18, 2020 16.50 16.58 16.44 16.48 92,120 -0.03(-0.20%)
Aug 17, 2020 16.49 16.57 16.49 16.52 80,959 +0.12(+0.72%)
Aug 14, 2020 16.46 16.46 16.38 16.40 67,739 -0.13(-0.80%)
Aug 13, 2020 16.44 16.53 16.40 16.53 76,835 +0.09(+0.57%)
Aug 12, 2020 16.43 16.49 16.33 16.44 329,392 +0.20(+1.22%)
Aug 11, 2020 16.45 16.45 16.20 16.24 86,826 +0.09(+0.58%)
Aug 10, 2020 16.11 16.14 16.04 16.14 151,829 +0.06(+0.35%)
Aug 07, 2020 15.99 16.10 15.94 16.09 103,201 +0.03(+0.18%)
Aug 06, 2020 16.05 16.08 15.90 16.06 161,074 -0.04(-0.23%)
Aug 05, 2020 16.18 16.18 16.06 16.10 160,471 +0.19(+1.18%)
Aug 04, 2020 15.75 15.91 15.71 15.91 430,290 +0.02(+0.12%)
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.