Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.36 21.40 21.25 21.37 362,127 +0.43(+2.04%)
Mar 30, 2021 20.86 20.94 20.74 20.94 238,626 +0.09(+0.45%)
Mar 29, 2021 20.75 20.89 20.62 20.85 443,104 +0.09(+0.46%)
Mar 26, 2021 20.42 20.75 20.42 20.75 107,263 +0.49(+2.43%)
Mar 25, 2021 19.97 20.26 19.92 20.26 163,170 +0.19(+0.95%)
Mar 24, 2021 20.29 20.29 20.04 20.07 108,348 -0.27(-1.35%)
Mar 23, 2021 20.51 20.55 20.32 20.34 135,133 -0.23(-1.10%)
Mar 22, 2021 20.38 20.62 20.38 20.57 114,497 +0.33(+1.63%)
Mar 19, 2021 20.05 20.29 19.98 20.24 61,383 +0.26(+1.28%)
Mar 18, 2021 20.27 20.27 19.94 19.98 111,303 -0.44(-2.17%)
Mar 17, 2021 20.38 20.45 20.20 20.43 253,581 -0.31(-1.50%)
Mar 16, 2021 20.74 20.82 20.63 20.74 145,679 +0.00(+0.00%)
Mar 15, 2021 20.60 20.74 20.46 20.74 163,391 +0.16(+0.78%)
Mar 12, 2021 20.44 20.61 20.33 20.58 149,649 -0.07(-0.32%)
Mar 11, 2021 20.52 20.66 20.34 20.65 230,300 +0.62(+3.12%)
Mar 10, 2021 20.26 20.26 19.96 20.02 562,976 -0.02(-0.09%)
Mar 09, 2021 19.66 20.07 19.66 20.04 257,059 +0.94(+4.95%)
Mar 08, 2021 19.28 19.31 19.07 19.10 218,375 -0.28(-1.46%)
Mar 05, 2021 19.55 19.67 18.98 19.38 455,191 -0.02(-0.10%)
Mar 04, 2021 19.89 19.92 19.28 19.40 485,932 -0.63(-3.16%)
Mar 03, 2021 20.48 20.48 20.03 20.03 229,157 -0.96(-4.59%)
Mar 02, 2021 21.27 21.28 20.95 21.00 195,147 -0.12(-0.58%)
Mar 01, 2021 21.14 21.24 21.06 21.12 293,020 +0.43(+2.10%)
Feb 26, 2021 20.80 20.96 20.68 20.68 251,355 -0.29(-1.40%)
Feb 25, 2021 21.39 21.41 20.89 20.98 368,942 -0.17(-0.80%)
Feb 24, 2021 21.08 21.24 20.99 21.15 1,611,159 -0.23(-1.06%)
Feb 23, 2021 21.23 21.44 20.88 21.37 672,741 -0.26(-1.22%)
Feb 22, 2021 22.00 22.00 21.60 21.64 466,388 -0.61(-2.76%)
Feb 19, 2021 22.36 22.41 22.25 22.25 370,947 -0.09(-0.42%)
Feb 18, 2021 22.54 22.54 22.21 22.35 374,586 -0.53(-2.31%)
Feb 17, 2021 23.02 23.02 22.72 22.88 335,499 -0.45(-1.94%)
Feb 16, 2021 23.42 23.58 23.07 23.33 742,820 +0.26(+1.11%)
Feb 12, 2021 22.99 23.08 22.87 23.07 439,527 -0.04(-0.16%)
Feb 11, 2021 23.05 23.13 22.97 23.11 231,342 +0.45(+2.00%)
Feb 10, 2021 22.89 22.89 22.53 22.66 438,708 -0.24(-1.03%)
Feb 09, 2021 23.04 23.04 22.85 22.89 347,312 -0.22(-0.94%)
Feb 08, 2021 23.23 23.23 23.04 23.11 363,327 +0.05(+0.20%)
Feb 05, 2021 23.01 23.06 22.77 23.06 272,098 +0.09(+0.41%)
Feb 04, 2021 22.97 22.97 22.78 22.97 377,681 -0.03(-0.12%)
Feb 03, 2021 23.08 23.09 22.88 23.00 407,414 +0.17(+0.75%)
Feb 02, 2021 22.74 22.83 22.59 22.83 354,739 +0.36(+1.60%)
Feb 01, 2021 22.55 22.55 22.38 22.47 273,458 +0.28(+1.28%)
Jan 29, 2021 22.50 22.55 22.15 22.19 601,453 -0.57(-2.49%)
Jan 28, 2021 22.61 22.78 22.54 22.75 403,039 +0.29(+1.30%)
Jan 27, 2021 22.68 22.75 22.34 22.46 577,153 -1.20(-5.07%)
Jan 26, 2021 23.89 23.91 23.59 23.66 271,079 -0.34(-1.42%)
Jan 25, 2021 24.08 24.16 23.86 24.00 477,503 -0.08(-0.31%)
Jan 22, 2021 23.86 24.09 23.77 24.08 290,408 +0.10(+0.43%)
Jan 21, 2021 23.83 24.00 23.76 23.97 444,931 +0.26(+1.08%)
Jan 20, 2021 23.63 23.72 23.51 23.72 452,866 +0.46(+1.99%)
Jan 19, 2021 23.15 23.28 23.06 23.25 545,656 +0.50(+2.20%)
Jan 15, 2021 23.05 23.05 22.64 22.75 546,631 -0.75(-3.18%)
Jan 14, 2021 23.73 23.73 23.43 23.50 554,247 -0.29(-1.23%)
Jan 13, 2021 23.82 23.85 23.72 23.79 360,325 +0.09(+0.40%)
Jan 12, 2021 23.82 23.83 23.54 23.70 540,691 -0.40(-1.65%)
Jan 11, 2021 23.91 24.10 23.76 24.09 464,060 -0.43(-1.77%)
Jan 08, 2021 24.57 24.70 24.31 24.53 578,699 -0.06(-0.23%)
Jan 07, 2021 24.38 24.60 24.26 24.59 698,371 +0.89(+3.75%)
Jan 06, 2021 23.46 23.97 23.29 23.70 763,077 +0.86(+3.76%)
Jan 05, 2021 22.69 22.86 22.63 22.84 483,727 +0.19(+0.83%)
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.