Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.81 11.81 11.81 0 +0.07(+0.61%)
Dec 28, 2017 11.72 11.75 11.72 11.74 17,825 +0.10(+0.84%)
Dec 27, 2017 11.64 11.70 11.64 11.64 61,172 +0.00(+0.00%)
Dec 26, 2017 11.60 11.66 11.60 11.64 30,910 +0.01(+0.08%)
Dec 22, 2017 11.58 11.64 11.58 11.64 19,910 +0.09(+0.77%)
Dec 21, 2017 11.52 11.56 11.50 11.55 47,471 +0.10(+0.86%)
Dec 20, 2017 11.49 11.49 11.45 11.45 34,837 +0.02(+0.16%)
Dec 19, 2017 11.48 11.48 11.40 11.43 34,523 -0.04(-0.34%)
Dec 18, 2017 11.51 11.53 11.47 11.47 24,731 +0.08(+0.73%)
Dec 15, 2017 11.41 11.41 11.37 11.39 27,751 -0.04(-0.39%)
Dec 14, 2017 11.49 11.49 11.43 11.43 16,444 +0.00(+0.04%)
Dec 13, 2017 11.39 11.44 11.38 11.43 27,997 +0.07(+0.59%)
Dec 12, 2017 11.32 11.37 11.32 11.36 36,858 -0.01(-0.08%)
Dec 11, 2017 11.32 11.38 11.32 11.37 69,017 +0.07(+0.61%)
Dec 08, 2017 11.26 11.31 11.25 11.30 40,503 +0.06(+0.58%)
Dec 07, 2017 11.20 11.26 11.20 11.23 31,945 +0.11(+0.96%)
Dec 06, 2017 11.13 11.13 11.08 11.13 62,701 -0.04(-0.40%)
Dec 05, 2017 11.21 11.21 11.15 11.17 30,779 -0.02(-0.16%)
Dec 04, 2017 11.24 11.24 11.19 11.19 32,353 -0.11(-0.95%)
Dec 01, 2017 11.28 11.32 11.26 11.30 18,469 -0.04(-0.39%)
Nov 30, 2017 11.36 11.39 11.34 11.34 59,053 +0.00(+0.00%)
Nov 29, 2017 11.31 11.35 11.31 11.34 39,029 +0.07(+0.60%)
Nov 28, 2017 11.26 11.29 11.24 11.27 47,447 +0.12(+1.07%)
Nov 27, 2017 11.19 11.19 11.15 11.15 25,933 -0.04(-0.32%)
Nov 24, 2017 11.17 11.21 11.17 11.19 23,694 +0.00(+0.00%)
Nov 22, 2017 11.18 11.22 11.15 11.19 181,860 +0.06(+0.56%)
Nov 21, 2017 11.11 11.15 11.11 11.13 47,636 +0.06(+0.56%)
Nov 20, 2017 11.15 11.15 11.07 11.07 175,580 -0.13(-1.19%)
Nov 17, 2017 11.23 11.23 11.19 11.20 118,475 -0.12(-1.10%)
Nov 16, 2017 11.24 11.32 11.23 11.32 151,625 +0.12(+1.11%)
Nov 15, 2017 11.26 11.27 11.19 11.20 587,010 -0.03(-0.24%)
Nov 14, 2017 11.27 11.27 11.21 11.23 75,701 -0.07(-0.63%)
Nov 13, 2017 11.25 11.30 11.24 11.30 39,519 +0.02(+0.16%)
Nov 10, 2017 11.31 11.31 11.25 11.28 240,114 -0.08(-0.71%)
Nov 09, 2017 11.40 11.41 11.31 11.36 329,742 -0.33(-2.78%)
Nov 08, 2017 11.72 11.72 11.64 11.68 40,300 +0.14(+1.20%)
Nov 07, 2017 11.59 11.59 11.54 11.55 37,966 -0.13(-1.15%)
Nov 06, 2017 11.67 11.68 11.63 11.68 78,746 +0.06(+0.50%)
Nov 03, 2017 11.69 11.69 11.59 11.62 60,291 -0.16(-1.36%)
Nov 02, 2017 11.80 11.80 11.76 11.78 20,183 -0.03(-0.26%)
Nov 01, 2017 11.83 11.84 11.81 11.81 51,007 -0.01(-0.08%)
Oct 31, 2017 11.79 11.84 11.79 11.82 21,033 +0.06(+0.53%)
Oct 30, 2017 11.76 11.77 11.73 11.76 36,994 +0.03(+0.23%)
Oct 27, 2017 11.70 11.75 11.65 11.73 116,470 -0.07(-0.60%)
Oct 26, 2017 11.87 11.87 11.80 11.81 71,311 +0.06(+0.53%)
Oct 25, 2017 11.83 11.83 11.67 11.74 114,929 -0.08(-0.68%)
Oct 24, 2017 11.84 11.86 11.82 11.82 21,100 -0.04(-0.37%)
Oct 23, 2017 11.93 11.94 11.86 11.87 29,816 -0.04(-0.37%)
Oct 20, 2017 11.94 11.96 11.88 11.91 26,587 -0.05(-0.45%)
Oct 19, 2017 11.94 11.97 11.91 11.97 66,246 +0.01(+0.07%)
Oct 18, 2017 11.98 12.01 11.93 11.96 29,805 +0.01(+0.07%)
Oct 17, 2017 11.94 11.99 11.91 11.95 63,611 +0.01(+0.05%)
Oct 16, 2017 11.96 11.97 11.91 11.94 47,181 -0.12(-1.01%)
Oct 13, 2017 12.09 12.10 12.03 12.06 42,040 +0.04(+0.37%)
Oct 12, 2017 12.03 12.08 12.02 12.02 42,954 -0.06(-0.52%)
Oct 11, 2017 12.02 12.09 11.99 12.08 152,290 +0.11(+0.89%)
Oct 10, 2017 11.90 11.98 11.90 11.97 68,714 +0.10(+0.83%)
Oct 09, 2017 11.87 11.90 11.82 11.88 34,081 +0.08(+0.68%)
Oct 06, 2017 11.81 11.83 11.77 11.80 32,925 -0.04(-0.38%)
Oct 05, 2017 11.81 11.89 11.77 11.84 81,274 +0.03(+0.23%)
Oct 04, 2017 11.77 11.83 11.77 11.81 23,822 -0.03(-0.23%)
Oct 03, 2017 11.83 11.84 11.79 11.84 11,419 +0.04(+0.38%)
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.