Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.45 -0.05 (-0.32%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.67 18.18 18.15 118,489 +0.54(+3.07%)
Jan 28, 2022 17.51 17.61 17.34 17.61 111,861 +0.04(+0.22%)
Jan 27, 2022 17.69 17.87 17.56 17.57 140,169 -0.12(-0.66%)
Jan 26, 2022 18.04 18.04 17.62 17.69 469,986 +0.17(+0.99%)
Jan 25, 2022 17.48 17.64 17.35 17.51 203,619 -0.50(-2.79%)
Jan 24, 2022 17.60 18.04 17.43 18.02 328,620 -0.09(-0.48%)
Jan 21, 2022 18.31 18.31 18.05 18.10 158,245 -0.55(-2.95%)
Jan 20, 2022 18.82 19.12 18.65 18.65 233,278 +0.04(+0.21%)
Jan 19, 2022 18.77 18.77 18.60 18.61 139,161 +0.13(+0.68%)
Jan 18, 2022 18.47 18.59 18.46 18.49 92,734 -0.28(-1.49%)
Jan 14, 2022 18.77 0 -0.14(-0.72%)
Jan 13, 2022 19.03 19.10 18.85 18.91 109,465 -0.01(-0.05%)
Jan 12, 2022 18.75 18.94 18.75 18.91 370,181 +0.21(+1.14%)
Jan 11, 2022 18.51 18.73 18.49 18.70 226,722 +0.16(+0.89%)
Jan 10, 2022 18.57 18.57 18.37 18.54 128,726 -0.16(-0.88%)
Jan 07, 2022 18.60 18.71 18.53 18.70 63,032 -0.02(-0.10%)
Jan 06, 2022 18.71 18.87 18.62 18.72 115,657 -0.23(-1.22%)
Jan 05, 2022 19.40 19.40 18.91 18.95 369,649 -0.61(-3.11%)
Jan 04, 2022 19.85 19.85 19.54 19.56 186,341 -0.30(-1.51%)
Jan 03, 2022 19.64 19.89 19.64 19.86 199,437 +0.30(+1.53%)
Dec 31, 2021 19.59 19.64 19.55 19.56 164,456 +0.02(+0.10%)
Dec 30, 2021 19.40 19.60 19.40 19.54 93,304 +0.14(+0.70%)
Dec 29, 2021 19.39 19.48 19.35 19.41 85,123 +0.03(+0.15%)
Dec 28, 2021 19.53 19.53 19.38 19.38 105,482 -0.22(-1.13%)
Dec 27, 2021 19.63 19.63 19.52 19.60 91,030 +0.13(+0.65%)
Dec 23, 2021 19.31 19.53 19.31 19.48 123,179 +0.18(+0.93%)
Dec 22, 2021 19.09 19.30 19.05 19.30 116,237 +0.14(+0.70%)
Dec 21, 2021 19.12 19.21 19.06 19.16 165,705 +0.36(+1.90%)
Dec 20, 2021 18.83 18.83 18.69 18.80 153,451 -0.30(-1.56%)
Dec 17, 2021 18.98 19.18 18.97 19.10 98,249 -0.09(-0.45%)
Dec 16, 2021 19.18 19.42 19.14 19.19 141,605 +0.02(+0.10%)
Dec 15, 2021 18.81 19.17 18.79 19.17 205,434 +0.31(+1.64%)
Dec 14, 2021 18.95 19.05 18.79 18.86 91,616 -0.32(-1.66%)
Dec 13, 2021 19.20 19.28 19.11 19.18 107,023 -0.11(-0.55%)
Dec 10, 2021 19.37 19.37 19.20 19.29 102,963 -0.09(-0.45%)
Dec 09, 2021 19.58 19.64 19.37 19.37 152,127 -0.20(-1.03%)
Dec 08, 2021 19.57 19.58 19.48 19.58 80,846 +0.13(+0.64%)
Dec 07, 2021 19.31 19.52 19.31 19.45 260,840 +0.22(+1.15%)
Dec 06, 2021 19.01 19.28 18.97 19.23 151,536 +0.23(+1.22%)
Dec 03, 2021 19.17 19.24 18.86 19.00 123,018 -0.14(-0.75%)
Dec 02, 2021 19.05 19.23 19.05 19.14 107,625 +0.00(+0.00%)
Dec 01, 2021 19.57 19.64 19.08 19.14 257,614 -0.22(-1.14%)
Nov 30, 2021 19.52 19.66 19.27 19.36 144,177 -0.21(-1.08%)
Nov 29, 2021 19.77 19.81 19.49 19.58 115,757 +0.04(+0.20%)
Nov 26, 2021 19.38 19.59 19.38 19.54 113,472 +0.11(+0.55%)
Nov 24, 2021 19.31 19.43 19.29 19.43 99,348 +0.13(+0.65%)
Nov 23, 2021 19.28 19.42 19.23 19.31 226,897 -0.02(-0.10%)
Nov 22, 2021 19.55 19.64 18.96 19.32 782,200 -0.50(-2.53%)
Nov 19, 2021 19.75 19.84 19.70 19.83 148,780 -0.06(-0.29%)
Nov 18, 2021 20.00 19.88 19.84 19.88 122,047 -0.12(-0.58%)
Nov 17, 2021 19.96 20.06 19.96 20.00 73,041 +0.00(+0.00%)
Nov 16, 2021 20.03 20.17 20.00 20.00 101,235 -0.07(-0.34%)
Nov 15, 2021 20.15 20.34 20.07 20.07 95,246 -0.22(-1.09%)
Nov 12, 2021 20.13 20.29 20.13 20.29 71,266 +0.20(+1.01%)
Nov 11, 2021 20.01 20.12 19.91 20.09 214,794 +0.08(+0.39%)
Nov 10, 2021 20.19 20.01 160,461 -0.25(-1.24%)
Nov 09, 2021 20.25 20.36 20.20 20.26 204,308 -0.01(-0.05%)
Nov 08, 2021 20.21 20.28 20.12 20.27 162,680 +0.22(+1.11%)
Nov 05, 2021 20.05 20.13 20.01 20.05 177,689 -0.25(-1.23%)
Nov 04, 2021 20.36 20.48 20.28 20.30 220,787 -0.11(-0.52%)
Nov 03, 2021 20.43 20.46 20.24 20.40 269,874 -0.59(-2.80%)
Nov 02, 2021 21.18 21.19 20.93 20.99 123,509 -0.40(-1.89%)
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.