Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.02 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 18.10 18.10 17.82 18.02 44,061 +0.01(+0.06%)
May 19, 2022 17.65 18.09 17.65 18.01 109,264 +0.50(+2.86%)
May 18, 2022 17.59 17.77 17.47 17.51 71,103 -0.10(-0.57%)
May 17, 2022 17.65 17.66 17.46 17.61 70,412 +0.31(+1.79%)
May 16, 2022 17.09 17.32 17.09 17.30 135,884 +0.17(+0.99%)
May 13, 2022 17.03 17.19 16.92 17.13 69,069 +0.44(+2.64%)
May 12, 2022 16.65 16.82 16.50 16.69 73,947 -0.23(-1.36%)
May 11, 2022 17.02 17.32 16.90 16.92 151,974 -0.02(-0.12%)
May 10, 2022 17.12 17.24 16.79 16.94 182,786 +0.02(+0.12%)
May 09, 2022 17.22 17.22 16.90 16.92 348,025 -0.61(-3.48%)
May 06, 2022 17.68 17.68 17.42 17.53 56,658 -0.13(-0.74%)
May 05, 2022 18.08 18.08 17.47 17.66 120,226 -0.78(-4.23%)
May 04, 2022 18.00 18.46 17.87 18.44 95,174 +0.46(+2.56%)
May 03, 2022 17.78 18.02 17.78 17.98 75,031 +0.23(+1.30%)
May 02, 2022 17.90 17.90 17.54 17.75 90,059 -0.32(-1.77%)
Apr 29, 2022 18.22 18.37 18.02 18.07 36,700 -0.30(-1.63%)
Apr 28, 2022 18.36 18.39 18.10 18.37 145,553 +0.13(+0.71%)
Apr 27, 2022 18.17 18.36 18.16 18.24 97,255 -0.04(-0.22%)
Apr 26, 2022 18.55 18.56 18.24 18.28 87,895 -0.48(-2.56%)
Apr 25, 2022 18.59 18.80 18.56 18.76 58,294 +0.09(+0.48%)
Apr 22, 2022 18.92 18.99 18.67 18.67 45,126 -0.25(-1.32%)
Apr 21, 2022 19.50 19.50 18.92 18.92 137,960 -0.52(-2.67%)
Apr 20, 2022 19.42 19.53 19.37 19.44 190,922 +0.09(+0.47%)
Apr 19, 2022 19.04 19.38 18.94 19.35 66,805 +0.36(+1.90%)
Apr 18, 2022 19.09 19.12 18.96 18.99 242,286 -0.19(-0.99%)
Apr 14, 2022 19.25 19.35 19.12 19.18 96,747 -0.08(-0.42%)
Apr 13, 2022 19.05 19.29 19.05 19.26 80,765 +0.04(+0.21%)
Apr 12, 2022 19.48 19.48 19.14 19.22 125,813 -0.30(-1.54%)
Apr 11, 2022 19.80 19.80 19.50 19.52 82,975 -0.27(-1.36%)
Apr 08, 2022 19.71 19.93 19.71 19.79 58,536 -0.05(-0.25%)
Apr 07, 2022 19.92 19.92 19.66 19.84 98,771 -0.12(-0.60%)
Apr 06, 2022 19.84 20.06 19.74 19.96 120,191 +0.01(+0.05%)
Apr 05, 2022 20.22 20.46 19.93 19.95 96,474 +0.10(+0.50%)
Apr 04, 2022 19.87 19.87 19.71 19.85 80,789 -0.05(-0.25%)
Apr 01, 2022 19.89 19.98 19.83 19.90 51,936 +0.15(+0.76%)
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%)
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.