Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.57 18.08 18.05 119,133 +0.54(+3.07%)
Jan 28, 2022 17.42 17.51 17.25 17.51 112,469 +0.04(+0.22%)
Jan 27, 2022 17.59 17.77 17.47 17.48 140,931 -0.12(-0.66%)
Jan 26, 2022 17.94 17.94 17.52 17.59 472,539 +0.17(+0.99%)
Jan 25, 2022 17.39 17.55 17.26 17.42 204,725 -0.50(-2.79%)
Jan 24, 2022 17.51 17.95 17.34 17.92 330,405 -0.09(-0.48%)
Jan 21, 2022 18.21 18.21 17.96 18.00 159,104 -0.55(-2.95%)
Jan 20, 2022 18.72 19.01 18.55 18.55 234,546 +0.04(+0.21%)
Jan 19, 2022 18.67 18.67 18.50 18.51 139,917 +0.12(+0.68%)
Jan 18, 2022 18.37 18.49 18.36 18.39 93,238 -0.28(-1.49%)
Jan 14, 2022 18.67 0 -0.13(-0.72%)
Jan 13, 2022 18.93 19.00 18.75 18.80 110,060 -0.01(-0.05%)
Jan 12, 2022 18.65 18.84 18.65 18.81 372,192 +0.21(+1.14%)
Jan 11, 2022 18.41 18.63 18.39 18.60 227,954 +0.16(+0.89%)
Jan 10, 2022 18.47 18.47 18.27 18.44 129,426 -0.16(-0.88%)
Jan 07, 2022 18.50 18.61 18.43 18.60 63,375 -0.02(-0.10%)
Jan 06, 2022 18.61 18.76 18.51 18.62 116,285 -0.23(-1.22%)
Jan 05, 2022 19.29 19.29 18.80 18.85 371,657 -0.61(-3.11%)
Jan 04, 2022 19.74 19.74 19.43 19.46 187,353 -0.30(-1.51%)
Jan 03, 2022 19.53 19.78 19.53 19.75 200,521 +0.30(+1.53%)
Dec 31, 2021 19.49 19.53 19.45 19.46 165,349 +0.02(+0.10%)
Dec 30, 2021 19.29 19.49 19.29 19.44 93,811 +0.13(+0.70%)
Dec 29, 2021 19.28 19.38 19.25 19.30 85,586 +0.03(+0.15%)
Dec 28, 2021 19.43 19.43 19.27 19.27 106,055 -0.22(-1.13%)
Dec 27, 2021 19.52 19.52 19.42 19.50 91,524 +0.12(+0.65%)
Dec 23, 2021 19.21 19.43 19.21 19.37 123,849 +0.18(+0.93%)
Dec 22, 2021 18.99 19.19 18.94 19.19 116,869 +0.13(+0.70%)
Dec 21, 2021 19.02 19.10 18.96 19.06 166,606 +0.35(+1.90%)
Dec 20, 2021 18.73 18.73 18.59 18.70 154,286 -0.30(-1.56%)
Dec 17, 2021 18.87 19.08 18.87 19.00 98,783 -0.09(-0.45%)
Dec 16, 2021 19.08 19.32 19.04 19.09 142,375 +0.02(+0.10%)
Dec 15, 2021 18.71 19.07 18.69 19.07 206,552 +0.31(+1.64%)
Dec 14, 2021 18.85 18.94 18.69 18.76 92,114 -0.32(-1.66%)
Dec 13, 2021 19.10 19.17 19.01 19.08 107,605 -0.11(-0.55%)
Dec 10, 2021 19.27 19.27 19.10 19.18 103,523 -0.09(-0.45%)
Dec 09, 2021 19.47 19.54 19.27 19.27 152,955 -0.20(-1.03%)
Dec 08, 2021 19.46 19.48 19.37 19.47 81,286 +0.12(+0.64%)
Dec 07, 2021 19.20 19.41 19.20 19.34 262,259 +0.22(+1.15%)
Dec 06, 2021 18.90 19.17 18.87 19.12 152,360 +0.23(+1.22%)
Dec 03, 2021 19.07 19.14 18.76 18.89 123,687 -0.14(-0.76%)
Dec 02, 2021 18.94 19.12 18.94 19.04 108,210 +0.00(+0.00%)
Dec 01, 2021 19.46 19.54 18.98 19.04 259,014 -0.22(-1.14%)
Nov 30, 2021 19.41 19.55 19.16 19.26 144,961 -0.21(-1.08%)
Nov 29, 2021 19.66 19.70 19.38 19.47 116,387 +0.04(+0.20%)
Nov 26, 2021 19.28 19.48 19.28 19.43 114,089 +0.11(+0.55%)
Nov 24, 2021 19.20 19.33 19.18 19.33 99,888 +0.12(+0.65%)
Nov 23, 2021 19.17 19.32 19.12 19.20 228,131 -0.02(-0.10%)
Nov 22, 2021 19.44 19.53 18.86 19.22 786,454 -0.50(-2.53%)
Nov 19, 2021 19.64 19.73 19.59 19.72 149,589 -0.06(-0.29%)
Nov 18, 2021 19.89 19.78 19.73 19.78 122,711 -0.12(-0.58%)
Nov 17, 2021 19.85 19.95 19.85 19.89 73,438 +0.00(+0.00%)
Nov 16, 2021 19.92 20.06 19.89 19.89 101,785 -0.07(-0.34%)
Nov 15, 2021 20.04 20.23 19.96 19.96 95,764 -0.22(-1.09%)
Nov 12, 2021 20.03 20.18 20.03 20.18 71,654 +0.20(+1.01%)
Nov 11, 2021 19.90 20.01 19.80 19.98 215,962 +0.08(+0.38%)
Nov 10, 2021 20.08 19.90 161,334 -0.25(-1.24%)
Nov 09, 2021 20.14 20.25 20.09 20.15 205,419 -0.01(-0.05%)
Nov 08, 2021 20.10 20.17 20.02 20.16 163,565 +0.22(+1.11%)
Nov 05, 2021 19.94 20.03 19.90 19.94 178,656 -0.25(-1.23%)
Nov 04, 2021 20.25 20.37 20.17 20.19 221,988 -0.11(-0.52%)
Nov 03, 2021 20.32 20.35 20.13 20.29 271,342 -0.58(-2.80%)
Nov 02, 2021 21.07 21.08 20.82 20.88 124,180 -0.40(-1.89%)
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.