Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.50 +0.14 (+0.91%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 15.60 15.73 15.29 15.36 83,012 -0.15(-0.97%)
Sep 26, 2022 15.75 15.79 15.45 15.51 65,605 -0.44(-2.76%)
Sep 23, 2022 16.15 16.15 15.82 15.95 83,210 -0.57(-3.45%)
Sep 22, 2022 16.81 16.81 16.47 16.52 122,215 -0.30(-1.78%)
Sep 21, 2022 17.05 17.11 16.82 16.82 143,349 -0.07(-0.41%)
Sep 20, 2022 17.06 17.06 16.78 16.89 161,783 -0.44(-2.54%)
Sep 19, 2022 17.17 17.36 17.08 17.33 52,139 -0.06(-0.35%)
Sep 16, 2022 17.29 17.44 17.27 17.39 61,849 -0.10(-0.57%)
Sep 15, 2022 17.63 17.63 17.44 17.49 80,416 -0.36(-2.02%)
Sep 14, 2022 17.73 17.88 17.72 17.85 44,850 +0.09(+0.51%)
Sep 13, 2022 17.93 18.01 17.72 17.76 63,422 -0.60(-3.27%)
Sep 12, 2022 18.26 18.40 18.25 18.36 44,951 +0.21(+1.16%)
Sep 09, 2022 18.07 18.21 18.07 18.15 265,679 +0.12(+0.67%)
Sep 08, 2022 17.88 18.07 17.79 18.03 43,415 +0.08(+0.45%)
Sep 07, 2022 17.55 17.97 17.55 17.95 37,648 +0.56(+3.22%)
Sep 06, 2022 17.53 17.59 17.36 17.39 257,788 -0.05(-0.29%)
Sep 02, 2022 17.68 17.79 17.35 17.44 181,057 -0.23(-1.30%)
Sep 01, 2022 17.71 17.74 17.50 17.67 98,569 -0.19(-1.06%)
Aug 31, 2022 17.93 18.03 17.85 17.86 47,078 -0.18(-1.00%)
Aug 30, 2022 18.30 18.30 17.97 18.04 61,625 -0.21(-1.15%)
Aug 29, 2022 18.25 18.34 18.17 18.25 118,736 -0.11(-0.60%)
Aug 26, 2022 18.83 18.83 18.30 18.36 157,978 -0.48(-2.55%)
Aug 25, 2022 18.71 18.85 18.69 18.84 182,280 +0.23(+1.24%)
Aug 24, 2022 18.45 18.68 18.45 18.61 44,229 +0.14(+0.76%)
Aug 23, 2022 18.39 18.58 18.36 18.47 43,350 -0.01(-0.05%)
Aug 22, 2022 18.49 18.52 18.40 18.48 60,618 -0.27(-1.44%)
Aug 19, 2022 18.91 18.91 18.70 18.75 123,912 -0.21(-1.11%)
Aug 18, 2022 19.12 19.12 18.90 18.96 73,175 -0.15(-0.78%)
Aug 17, 2022 18.99 19.20 18.99 19.11 111,176 +0.05(+0.29%)
Aug 16, 2022 18.99 19.12 18.93 19.06 59,454 +0.10(+0.50%)
Aug 15, 2022 19.01 19.01 18.92 18.96 83,445 -0.01(-0.05%)
Aug 12, 2022 18.93 19.00 18.87 18.97 130,030 +0.02(+0.11%)
Aug 11, 2022 19.04 19.12 18.92 18.95 78,543 -0.09(-0.47%)
Aug 10, 2022 19.08 19.11 18.97 19.04 91,199 +0.39(+2.09%)
Aug 09, 2022 18.49 18.69 18.49 18.65 51,573 +0.11(+0.59%)
Aug 08, 2022 18.65 18.72 18.54 18.54 221,189 +0.03(+0.16%)
Aug 05, 2022 18.43 18.54 18.34 18.51 170,660 -0.02(-0.11%)
Aug 04, 2022 18.36 18.56 18.30 18.53 195,344 +0.34(+1.87%)
Aug 03, 2022 18.34 18.34 18.07 18.19 72,002 -0.08(-0.44%)
Aug 02, 2022 18.27 18.42 18.15 18.27 47,638 -0.08(-0.44%)
Aug 01, 2022 18.44 18.45 18.31 18.35 155,251 -0.12(-0.65%)
Jul 29, 2022 18.30 18.54 18.23 18.47 119,331 +0.19(+1.04%)
Jul 28, 2022 18.19 18.35 18.09 18.28 123,453 +0.61(+3.45%)
Jul 27, 2022 17.49 17.72 17.43 17.67 29,140 +0.29(+1.67%)
Jul 26, 2022 17.40 17.45 17.35 17.38 61,910 -0.13(-0.74%)
Jul 25, 2022 17.43 17.54 17.39 17.51 52,387 +0.04(+0.23%)
Jul 22, 2022 17.58 17.60 17.38 17.47 27,710 +0.09(+0.52%)
Jul 21, 2022 17.32 17.38 17.18 17.38 37,492 -0.01(-0.06%)
Jul 20, 2022 17.54 17.54 17.31 17.39 60,802 -0.11(-0.63%)
Jul 19, 2022 17.51 17.58 17.45 17.50 52,417 +0.22(+1.27%)
Jul 18, 2022 17.29 17.45 17.22 17.28 42,735 +0.16(+0.93%)
Jul 15, 2022 17.05 17.12 16.86 17.12 174,571 +0.07(+0.41%)
Jul 14, 2022 16.92 17.06 16.77 17.05 65,033 -0.28(-1.61%)
Jul 13, 2022 17.10 17.41 17.00 17.33 88,622 -0.01(-0.06%)
Jul 12, 2022 17.45 17.47 17.29 17.34 81,439 +0.04(+0.23%)
Jul 11, 2022 17.44 17.47 17.30 17.30 39,880 -0.26(-1.48%)
Jul 08, 2022 17.45 17.62 17.37 17.56 53,582 +0.09(+0.52%)
Jul 07, 2022 17.35 17.51 17.33 17.47 71,072 +0.29(+1.69%)
Jul 06, 2022 17.18 17.27 17.06 17.18 53,631 -0.03(-0.17%)
Jul 05, 2022 17.13 17.21 16.90 17.21 156,743 -0.35(-1.99%)
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.