Skip to main content

First Trust Global Wind Energy ETF (NY:FAN)

18.13 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.13 18.18 18.05 18.14 67,344 -0.14(-0.77%)
Jun 27, 2025 18.36 18.41 18.27 18.28 98,500 -0.05(-0.29%)
Jun 26, 2025 18.23 18.41 18.16 18.33 217,394 +0.28(+1.56%)
Jun 25, 2025 18.07 18.15 18.03 18.05 443,281 -0.08(-0.44%)
Jun 24, 2025 17.99 18.16 17.99 18.13 36,423 +0.24(+1.33%)
Jun 23, 2025 17.61 17.89 17.61 17.89 44,125 +0.21(+1.18%)
Jun 20, 2025 17.71 17.78 17.64 17.69 138,185 -0.04(-0.22%)
Jun 18, 2025 17.69 17.81 17.66 17.72 730,583 -0.05(-0.28%)
Jun 17, 2025 17.95 17.99 17.76 17.77 22,559 -0.43(-2.35%)
Jun 16, 2025 18.08 18.21 18.06 18.20 133,358 +0.41(+2.30%)
Jun 13, 2025 17.70 17.87 17.70 17.79 17,862 -0.09(-0.49%)
Jun 12, 2025 17.90 17.95 17.82 17.88 53,416 +0.08(+0.42%)
Jun 11, 2025 17.76 17.84 17.75 17.80 25,001 +0.09(+0.51%)
Jun 10, 2025 17.69 17.72 17.62 17.71 26,707 +0.17(+0.99%)
Jun 09, 2025 17.53 17.61 17.53 17.54 8,173 +0.01(+0.03%)
Jun 06, 2025 17.51 17.57 17.51 17.54 40,461 +0.14(+0.81%)
Jun 05, 2025 17.47 17.47 17.37 17.39 5,571 +0.01(+0.04%)
Jun 04, 2025 17.40 17.47 17.39 17.39 15,165 +0.13(+0.75%)
Jun 03, 2025 17.05 17.26 17.05 17.26 15,561 +0.14(+0.81%)
Jun 02, 2025 17.07 17.14 16.98 17.12 24,044 +0.09(+0.52%)
May 30, 2025 16.98 17.03 16.91 17.03 12,809 +0.01(+0.06%)
May 29, 2025 17.00 17.02 16.93 17.02 14,162 +0.10(+0.59%)
May 28, 2025 16.91 16.92 16.85 16.92 13,751 +0.01(+0.06%)
May 27, 2025 16.90 16.91 16.87 16.91 27,478 +0.21(+1.25%)
May 23, 2025 16.47 16.72 16.47 16.70 18,313 +0.07(+0.42%)
May 22, 2025 16.56 16.63 16.52 16.63 13,884 -0.22(-1.30%)
May 21, 2025 16.98 16.99 16.81 16.85 24,526 -0.35(-2.02%)
May 20, 2025 17.05 17.20 17.05 17.20 23,679 +0.47(+2.79%)
May 19, 2025 16.53 16.73 16.53 16.73 14,735 +0.05(+0.30%)
May 16, 2025 16.64 16.68 16.59 16.68 8,249 +0.03(+0.18%)
May 15, 2025 16.63 16.65 16.57 16.65 12,279 +0.10(+0.60%)
May 14, 2025 16.57 16.60 16.48 16.55 19,246 -0.15(-0.89%)
May 13, 2025 16.57 16.72 16.53 16.70 37,675 +0.38(+2.31%)
May 12, 2025 16.30 16.32 16.19 16.32 15,571 +0.18(+1.11%)
May 09, 2025 16.02 16.14 16.02 16.14 27,988 +0.20(+1.25%)
May 08, 2025 15.89 15.97 15.82 15.95 55,571 +0.11(+0.69%)
May 07, 2025 15.86 15.88 15.77 15.84 8,609 -0.12(-0.74%)
May 06, 2025 15.88 16.00 15.88 15.95 19,968 +0.14(+0.88%)
May 05, 2025 15.81 15.83 15.77 15.81 21,936 +0.08(+0.51%)
May 02, 2025 15.72 15.79 15.70 15.73 28,064 +0.13(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.