Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.86 19.93 19.73 19.75 80,525 -0.01(-0.05%)
Mar 30, 2022 19.62 19.86 19.62 19.76 69,055 +0.30(+1.54%)
Mar 29, 2022 19.22 19.47 19.22 19.46 60,403 +0.29(+1.51%)
Mar 28, 2022 18.95 19.20 18.95 19.17 112,722 +0.11(+0.58%)
Mar 25, 2022 19.07 19.07 18.90 19.06 36,413 -0.15(-0.78%)
Mar 24, 2022 19.14 19.21 19.04 19.21 72,493 +0.15(+0.79%)
Mar 23, 2022 19.16 19.16 19.02 19.06 83,703 -0.51(-2.61%)
Mar 22, 2022 19.40 19.57 19.38 19.57 44,420 +0.19(+0.98%)
Mar 21, 2022 19.62 19.62 19.32 19.38 59,818 -0.31(-1.57%)
Mar 18, 2022 19.28 19.70 19.21 19.69 64,902 +0.13(+0.66%)
Mar 17, 2022 19.44 19.67 19.36 19.56 74,459 -0.08(-0.41%)
Mar 16, 2022 19.25 19.64 19.18 19.64 69,459 +0.61(+3.21%)
Mar 15, 2022 18.74 19.05 18.74 19.03 75,819 +0.13(+0.69%)
Mar 14, 2022 19.35 19.35 18.85 18.90 82,006 -0.42(-2.17%)
Mar 11, 2022 19.57 19.70 19.28 19.32 97,943 -0.17(-0.87%)
Mar 10, 2022 19.49 19.59 19.31 19.49 132,622 -0.24(-1.22%)
Mar 09, 2022 19.83 19.97 19.54 19.73 169,290 +0.01(+0.05%)
Mar 08, 2022 19.17 19.89 19.17 19.72 339,929 +0.98(+5.23%)
Mar 07, 2022 18.84 18.90 18.60 18.74 480,692 +0.21(+1.13%)
Mar 04, 2022 18.44 18.55 18.33 18.53 86,044 -0.07(-0.38%)
Mar 03, 2022 19.01 19.01 18.58 18.60 72,428 -0.61(-3.18%)
Mar 02, 2022 19.43 19.47 19.14 19.21 99,808 -0.16(-0.83%)
Mar 01, 2022 19.55 19.67 19.07 19.37 221,330 -0.43(-2.17%)
Feb 28, 2022 19.64 20.00 19.62 19.80 330,049 +0.63(+3.29%)
Feb 25, 2022 18.89 19.17 18.91 19.17 432,934 +0.54(+2.90%)
Feb 24, 2022 17.39 18.69 17.39 18.63 226,048 +1.03(+5.85%)
Feb 23, 2022 17.92 17.97 17.60 17.60 48,546 -0.13(-0.73%)
Feb 22, 2022 17.80 17.84 17.62 17.73 56,870 -0.18(-1.01%)
Feb 18, 2022 17.91 0 -0.30(-1.65%)
Feb 17, 2022 18.27 18.40 18.19 18.21 50,361 -0.16(-0.87%)
Feb 16, 2022 18.26 18.43 18.23 18.37 43,441 -0.07(-0.38%)
Feb 15, 2022 18.18 18.44 18.18 18.44 89,571 +0.67(+3.77%)
Feb 14, 2022 17.75 17.88 17.60 17.77 65,898 -0.20(-1.11%)
Feb 11, 2022 18.27 18.34 17.85 17.97 137,629 -0.31(-1.70%)
Feb 10, 2022 18.25 18.63 18.21 18.28 197,928 -0.32(-1.72%)
Feb 09, 2022 18.50 18.64 18.50 18.60 96,441 +0.40(+2.20%)
Feb 08, 2022 18.07 18.25 18.07 18.20 50,331 -0.24(-1.30%)
Feb 07, 2022 18.37 18.50 18.29 18.44 378,814 +0.03(+0.16%)
Feb 04, 2022 18.25 18.51 18.25 18.41 59,804 +0.00(+0.00%)
Feb 03, 2022 18.70 18.41 18.41 167,015 -0.42(-2.23%)
Feb 02, 2022 18.74 18.87 18.73 18.83 106,899 +0.17(+0.91%)
Feb 01, 2022 18.85 18.85 18.55 18.66 57,991 -0.12(-0.64%)
Jan 31, 2022 18.28 18.81 18.78 114,522 +0.56(+3.07%)
Jan 28, 2022 18.12 18.22 17.94 18.22 108,116 +0.04(+0.22%)
Jan 27, 2022 18.30 18.49 18.17 18.18 135,476 -0.12(-0.66%)
Jan 26, 2022 18.66 18.66 18.23 18.30 454,248 +0.18(+0.99%)
Jan 25, 2022 18.09 18.25 17.95 18.12 196,801 -0.52(-2.79%)
Jan 24, 2022 18.21 18.67 18.04 18.64 317,616 -0.09(-0.48%)
Jan 21, 2022 18.94 18.94 18.68 18.73 152,946 -0.57(-2.95%)
Jan 20, 2022 19.47 19.78 19.30 19.30 225,467 +0.04(+0.21%)
Jan 19, 2022 19.42 19.42 19.25 19.26 134,501 +0.13(+0.68%)
Jan 18, 2022 19.11 19.23 19.10 19.13 89,629 -0.29(-1.49%)
Jan 14, 2022 19.42 0 -0.14(-0.72%)
Jan 13, 2022 19.69 19.76 19.50 19.56 105,800 -0.01(-0.05%)
Jan 12, 2022 19.40 19.60 19.40 19.57 357,785 +0.22(+1.14%)
Jan 11, 2022 19.15 19.38 19.13 19.35 219,130 +0.17(+0.89%)
Jan 10, 2022 19.21 19.21 19.01 19.18 124,814 -0.17(-0.88%)
Jan 07, 2022 19.24 19.36 19.17 19.35 60,922 -0.02(-0.10%)
Jan 06, 2022 19.36 19.52 19.26 19.37 111,784 -0.24(-1.22%)
Jan 05, 2022 20.07 20.07 19.56 19.61 357,271 -0.63(-3.11%)
Jan 04, 2022 20.54 20.54 20.22 20.24 180,101 -0.31(-1.51%)
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.