Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.23 20.23 19.96 20.03 67,659 -0.09(-0.43%)
Sep 29, 2021 20.31 20.31 20.07 20.12 293,931 -0.17(-0.85%)
Sep 28, 2021 20.45 20.47 20.25 20.29 79,348 -0.28(-1.35%)
Sep 27, 2021 20.42 20.66 20.42 20.57 71,180 +0.04(+0.19%)
Sep 24, 2021 20.71 20.75 20.53 20.53 69,701 -0.36(-1.74%)
Sep 23, 2021 20.79 20.93 20.79 20.90 105,279 +0.41(+1.98%)
Sep 22, 2021 20.31 20.60 20.28 20.49 92,797 +0.22(+1.08%)
Sep 21, 2021 20.27 20.39 20.22 20.27 95,054 +0.32(+1.62%)
Sep 20, 2021 20.04 20.06 19.77 19.95 181,652 -0.36(-1.78%)
Sep 17, 2021 20.30 20.43 20.21 20.31 67,752 -0.08(-0.37%)
Sep 16, 2021 20.40 20.47 20.30 20.39 77,185 -0.23(-1.11%)
Sep 15, 2021 20.65 20.65 20.54 20.62 59,520 -0.13(-0.64%)
Sep 14, 2021 20.90 20.90 20.72 20.75 57,578 -0.17(-0.82%)
Sep 13, 2021 20.82 20.92 20.77 20.92 132,430 +0.30(+1.48%)
Sep 10, 2021 20.88 20.88 20.62 20.62 104,462 -0.32(-1.55%)
Sep 09, 2021 20.96 21.03 20.83 20.94 104,327 -0.04(-0.18%)
Sep 08, 2021 21.08 21.23 20.97 20.98 117,781 -0.26(-1.21%)
Sep 07, 2021 21.35 21.38 21.23 21.23 151,483 -0.22(-1.02%)
Sep 03, 2021 21.42 21.51 21.39 21.45 142,189 +0.08(+0.36%)
Sep 02, 2021 21.25 21.45 21.22 21.38 94,391 +0.30(+1.40%)
Sep 01, 2021 21.00 21.15 20.99 21.08 78,633 +0.10(+0.45%)
Aug 31, 2021 21.03 21.05 20.92 20.99 73,931 -0.05(-0.23%)
Aug 30, 2021 21.07 21.10 20.95 21.03 189,427 +0.30(+1.42%)
Aug 27, 2021 20.58 20.80 20.55 20.74 58,493 +0.10(+0.46%)
Aug 26, 2021 20.81 20.81 20.64 20.64 62,194 -0.28(-1.32%)
Aug 25, 2021 20.92 20.96 20.85 20.92 176,870 -0.02(-0.09%)
Aug 24, 2021 20.89 20.97 20.83 20.94 66,964 +0.11(+0.55%)
Aug 23, 2021 20.73 20.84 20.71 20.83 98,896 +0.31(+1.53%)
Aug 20, 2021 20.23 20.51 20.23 20.51 61,230 +0.30(+1.46%)
Aug 19, 2021 20.22 20.33 20.18 20.22 91,367 -0.08(-0.38%)
Aug 18, 2021 20.26 20.38 20.23 20.29 412,794 +0.25(+1.24%)
Aug 17, 2021 20.02 20.09 19.93 20.04 120,491 -0.18(-0.89%)
Aug 16, 2021 20.23 20.28 20.19 20.23 83,740 -0.18(-0.89%)
Aug 13, 2021 20.37 20.47 20.32 20.41 76,505 +0.15(+0.75%)
Aug 12, 2021 20.44 20.44 20.19 20.25 97,690 -0.38(-1.85%)
Aug 11, 2021 20.65 20.66 20.57 20.63 75,751 +0.13(+0.65%)
Aug 10, 2021 20.66 20.68 20.50 20.50 121,584 -0.08(-0.37%)
Aug 09, 2021 20.64 20.68 20.56 20.58 88,356 +0.05(+0.23%)
Aug 06, 2021 20.63 20.64 20.53 20.53 64,758 -0.12(-0.60%)
Aug 05, 2021 20.58 20.68 20.58 20.65 54,643 +0.04(+0.18%)
Aug 04, 2021 20.61 20.71 20.55 20.62 80,435 +0.02(+0.09%)
Aug 03, 2021 20.58 20.62 20.50 20.60 97,057 +0.02(+0.09%)
Aug 02, 2021 20.55 20.65 20.52 20.58 98,178 +0.24(+1.17%)
Jul 30, 2021 20.31 20.50 20.30 20.34 83,335 -0.01(-0.05%)
Jul 29, 2021 20.39 20.41 20.30 20.35 72,735 -0.01(-0.05%)
Jul 28, 2021 20.02 20.38 20.02 20.36 256,416 +0.49(+2.44%)
Jul 27, 2021 19.86 19.90 19.74 19.87 123,261 -0.06(-0.29%)
Jul 26, 2021 19.93 19.99 19.88 19.93 166,131 -0.06(-0.29%)
Jul 23, 2021 20.16 20.16 19.95 19.99 75,789 -0.18(-0.90%)
Jul 22, 2021 20.28 20.28 20.16 20.17 63,759 -0.01(-0.05%)
Jul 21, 2021 19.85 20.18 19.85 20.18 124,828 +0.59(+3.01%)
Jul 20, 2021 19.44 19.65 19.38 19.59 78,698 +0.08(+0.39%)
Jul 19, 2021 19.42 19.57 19.34 19.51 249,483 -0.24(-1.21%)
Jul 16, 2021 19.86 19.96 19.73 19.75 70,420 -0.02(-0.10%)
Jul 15, 2021 20.01 20.01 19.71 19.77 375,383 -0.61(-2.99%)
Jul 14, 2021 20.62 20.62 20.36 20.38 98,279 -0.19(-0.93%)
Jul 13, 2021 20.63 20.69 20.57 20.57 64,263 -0.18(-0.87%)
Jul 12, 2021 20.62 20.75 20.61 20.75 70,953 +0.18(+0.88%)
Jul 09, 2021 20.54 20.59 20.49 20.57 91,058 +0.00(+0.00%)
Jul 08, 2021 20.47 20.62 20.46 20.57 85,224 -0.37(-1.77%)
Jul 07, 2021 20.87 20.96 20.83 20.94 83,737 +0.23(+1.10%)
Jul 06, 2021 20.71 20.73 20.62 20.71 72,133 +0.10(+0.51%)
Jul 02, 2021 20.63 20.63 20.49 20.61 69,023 -0.02(-0.09%)
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.