Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.04 -0.04 (-0.19%)
Streaming Delayed Price Updated: 12:49 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.89 18.07 17.83 18.07 91,733 +0.23(+1.29%)
Jan 30, 2023 17.94 18.05 17.84 17.84 47,852 -0.26(-1.44%)
Jan 27, 2023 18.13 18.19 18.03 18.10 164,972 -0.15(-0.82%)
Jan 26, 2023 18.31 18.31 18.13 18.25 32,726 -0.00(-0.01%)
Jan 25, 2023 18.15 18.26 18.11 18.25 36,833 -0.06(-0.32%)
Jan 24, 2023 18.25 18.32 18.19 18.31 46,519 +0.03(+0.16%)
Jan 23, 2023 18.10 18.32 18.10 18.28 31,566 +0.08(+0.44%)
Jan 20, 2023 18.10 18.28 18.05 18.20 50,499 +0.01(+0.05%)
Jan 19, 2023 18.30 18.30 18.11 18.19 40,852 -0.27(-1.46%)
Jan 18, 2023 18.67 18.77 18.42 18.46 62,513 -0.19(-1.02%)
Jan 17, 2023 18.51 18.74 18.51 18.65 486,754 +0.08(+0.43%)
Jan 13, 2023 18.48 18.58 18.39 18.57 59,701 -0.10(-0.54%)
Jan 12, 2023 18.42 18.74 18.39 18.67 51,915 +0.24(+1.30%)
Jan 11, 2023 18.10 18.47 18.09 18.43 106,728 +0.41(+2.28%)
Jan 10, 2023 17.98 18.03 17.80 18.02 38,260 +0.08(+0.45%)
Jan 09, 2023 17.85 18.05 17.83 17.94 100,247 +0.11(+0.62%)
Jan 06, 2023 17.47 17.87 17.41 17.83 43,693 +0.55(+3.18%)
Jan 05, 2023 17.49 17.49 17.28 17.28 57,027 -0.37(-2.10%)
Jan 04, 2023 17.52 17.65 17.46 17.65 52,785 +0.20(+1.15%)
Jan 03, 2023 17.39 17.50 17.35 17.45 159,828 +0.13(+0.75%)
Dec 30, 2022 17.47 17.47 17.23 17.32 53,758 -0.13(-0.74%)
Dec 29, 2022 17.31 17.51 17.31 17.45 68,354 +0.36(+2.11%)
Dec 28, 2022 17.26 17.35 17.05 17.09 376,906 -0.10(-0.58%)
Dec 27, 2022 17.17 17.27 17.14 17.19 66,889 +0.14(+0.82%)
Dec 23, 2022 16.99 17.11 16.95 17.05 30,300 +0.05(+0.32%)
Dec 22, 2022 17.14 17.21 16.88 17.00 83,920 -0.14(-0.81%)
Dec 21, 2022 17.08 17.19 17.04 17.14 65,444 +0.17(+1.00%)
Dec 20, 2022 16.95 17.12 16.93 16.97 115,536 -0.07(-0.41%)
Dec 19, 2022 17.18 17.22 17.01 17.04 93,024 -0.10(-0.58%)
Dec 16, 2022 17.27 17.27 17.07 17.14 220,093 -0.32(-1.83%)
Dec 15, 2022 17.75 17.79 17.45 17.45 74,338 -0.44(-2.45%)
Dec 14, 2022 17.82 18.08 17.77 17.89 95,764 +0.12(+0.67%)
Dec 13, 2022 17.89 18.06 17.66 17.77 112,371 +0.23(+1.31%)
Dec 12, 2022 17.39 17.61 17.36 17.54 94,154 +0.24(+1.38%)
Dec 09, 2022 17.31 17.50 17.31 17.31 65,806 -0.01(-0.06%)
Dec 08, 2022 17.33 17.36 17.24 17.32 27,655 +0.08(+0.46%)
Dec 07, 2022 17.24 17.38 17.24 17.24 33,217 -0.07(-0.40%)
Dec 06, 2022 17.50 17.54 17.24 17.31 85,138 -0.11(-0.63%)
Dec 05, 2022 17.61 17.62 17.39 17.41 75,609 -0.05(-0.29%)
Dec 02, 2022 17.31 17.55 17.22 17.46 106,654 -0.01(-0.06%)
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.