Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.785 8.854 8.727 8.854 14,608 +0.24(+2.75%)
Jan 28, 2016 8.577 8.642 8.519 8.617 17,870 +0.07(+0.76%)
Jan 27, 2016 8.585 8.683 8.529 8.552 17,125 -0.01(-0.10%)
Jan 26, 2016 8.486 8.560 8.438 8.560 10,023 +0.15(+1.82%)
Jan 25, 2016 8.446 8.486 8.362 8.407 19,045 -0.06(-0.66%)
Jan 22, 2016 8.429 8.507 8.413 8.463 19,542 +0.22(+2.69%)
Jan 21, 2016 8.143 8.323 8.143 8.241 14,512 -0.07(-0.79%)
Jan 20, 2016 8.274 8.331 8.086 8.307 27,269 -0.14(-1.65%)
Jan 19, 2016 8.519 8.519 8.397 8.446 30,400 +0.09(+1.08%)
Jan 15, 2016 8.487 8.356 8.356 8.356 46,600 -0.44(-5.02%)
Jan 14, 2016 8.675 8.805 8.634 8.797 18,711 +0.17(+1.99%)
Jan 13, 2016 8.871 8.871 8.617 8.626 21,060 -0.11(-1.31%)
Jan 12, 2016 8.854 8.854 8.732 8.740 7,063 +0.00(+0.00%)
Jan 11, 2016 8.904 8.904 8.732 8.740 16,321 -0.08(-0.93%)
Jan 08, 2016 8.953 8.953 8.814 8.822 34,379 -0.11(-1.28%)
Jan 07, 2016 8.928 9.017 8.863 8.936 24,464 -0.11(-1.18%)
Jan 06, 2016 9.010 9.116 9.002 9.043 94,212 -0.16(-1.69%)
Jan 05, 2016 9.157 9.198 9.083 9.198 54,851 +0.01(+0.09%)
Jan 04, 2016 9.198 9.246 9.100 9.190 38,483 -0.10(-1.06%)
Dec 31, 2015 9.329 9.288 9.288 9.288 17,123 -0.09(-0.96%)
Dec 30, 2015 9.378 9.390 9.337 9.378 10,841 -0.07(-0.69%)
Dec 29, 2015 9.402 9.476 9.392 9.443 63,515 +0.05(+0.54%)
Dec 28, 2015 9.427 9.451 9.345 9.392 26,273 -0.03(-0.37%)
Dec 24, 2015 9.370 9.427 9.427 9.427 46,233 +0.00(+0.00%)
Dec 23, 2015 9.361 9.427 9.288 9.427 36,305 +0.13(+1.39%)
Dec 22, 2015 9.217 9.299 9.177 9.298 72,040 +0.15(+1.68%)
Dec 21, 2015 9.242 9.266 9.128 9.144 34,921 -0.01(-0.06%)
Dec 18, 2015 9.209 9.209 9.087 9.150 18,683 -0.03(-0.29%)
Dec 17, 2015 9.250 9.250 9.087 9.177 21,674 -0.06(-0.62%)
Dec 16, 2015 9.087 9.266 9.079 9.234 40,926 +0.28(+3.18%)
Dec 15, 2015 9.022 9.079 8.941 8.949 30,197 +0.06(+0.66%)
Dec 14, 2015 8.925 8.925 8.787 8.891 80,495 +0.11(+1.28%)
Dec 11, 2015 8.892 8.917 8.762 8.778 33,018 -0.26(-2.88%)
Dec 10, 2015 9.031 9.112 9.022 9.039 9,298 -0.06(-0.63%)
Dec 09, 2015 9.087 9.185 9.047 9.095 21,447 +0.03(+0.36%)
Dec 08, 2015 9.095 9.135 9.022 9.063 21,965 -0.11(-1.24%)
Dec 07, 2015 9.225 9.225 9.152 9.177 10,798 -0.08(-0.88%)
Dec 04, 2015 9.234 9.299 9.185 9.258 14,314 +0.12(+1.33%)
Dec 03, 2015 9.193 9.208 9.112 9.136 11,877 +0.06(+0.63%)
Dec 02, 2015 9.152 9.169 9.095 9.079 60,878 -0.13(-1.41%)
Dec 01, 2015 9.185 9.217 9.136 9.209 16,236 +0.08(+0.89%)
Nov 30, 2015 9.095 9.144 9.087 9.128 18,877 +0.04(+0.39%)
Nov 27, 2015 9.030 9.095 9.030 9.093 1,471 +0.16(+1.79%)
Nov 25, 2015 8.876 8.933 8.933 8.933 22,391 -0.01(-0.09%)
Nov 24, 2015 8.835 8.982 8.835 8.941 45,621 -0.01(-0.09%)
Nov 23, 2015 8.998 9.071 8.949 8.949 27,151 -0.09(-0.94%)
Nov 20, 2015 9.087 9.087 9.006 9.034 8,549 -0.03(-0.31%)
Nov 19, 2015 9.095 9.095 9.030 9.063 13,556 +0.03(+0.39%)
Nov 18, 2015 9.006 9.028 8.925 9.028 24,101 +0.13(+1.44%)
Nov 17, 2015 8.957 8.995 8.900 8.900 21,603 -0.06(-0.64%)
Nov 16, 2015 8.874 8.978 8.874 8.957 10,418 +0.12(+1.38%)
Nov 13, 2015 8.860 8.900 8.822 8.835 29,738 -0.13(-1.41%)
Nov 12, 2015 8.982 8.990 8.941 8.961 9,924 -0.05(-0.59%)
Nov 11, 2015 9.039 9.039 8.970 9.014 4,173 -0.00(-0.05%)
Nov 10, 2015 8.990 9.026 8.925 9.018 47,659 -0.01(-0.13%)
Nov 09, 2015 9.128 9.128 9.006 9.030 19,095 -0.18(-1.94%)
Nov 06, 2015 9.193 9.209 9.132 9.209 21,478 -0.04(-0.43%)
Nov 05, 2015 9.307 9.307 9.217 9.249 5,361 +0.03(+0.34%)
Nov 04, 2015 9.225 9.266 9.136 9.217 85,495 -0.04(-0.44%)
Nov 03, 2015 9.217 9.282 9.152 9.258 38,356 -0.05(-0.52%)
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.