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 (%)
Aug 31, 2015 8.673 8.779 8.673 8.754 4,339 -0.07(-0.83%)
Aug 28, 2015 8.787 8.843 8.777 8.827 6,840 +0.02(+0.18%)
Aug 27, 2015 8.706 8.838 8.695 8.811 13,338 +0.12(+1.40%)
Aug 26, 2015 8.617 8.690 8.448 8.690 18,283 +0.22(+2.58%)
Aug 25, 2015 8.657 8.908 8.463 8.471 38,736 +0.22(+2.65%)
Aug 24, 2015 8.277 8.503 8.013 8.252 90,968 -0.36(-4.23%)
Aug 21, 2015 8.819 8.873 8.609 8.617 38,894 -0.20(-2.30%)
Aug 20, 2015 9.013 9.013 8.819 8.819 27,038 -0.38(-4.14%)
Aug 19, 2015 9.208 9.297 9.127 9.200 16,998 -0.07(-0.79%)
Aug 18, 2015 9.289 9.329 9.273 9.273 11,198 -0.08(-0.87%)
Aug 17, 2015 9.346 9.370 9.265 9.354 25,490 -0.02(-0.17%)
Aug 14, 2015 9.329 9.394 9.329 9.370 18,572 +0.02(+0.17%)
Aug 13, 2015 9.321 9.386 9.305 9.354 10,937 +0.02(+0.26%)
Aug 12, 2015 9.289 9.346 9.216 9.329 49,260 +0.02(+0.26%)
Aug 11, 2015 9.362 9.362 9.256 9.305 16,121 -0.15(-1.62%)
Aug 10, 2015 9.421 9.467 9.362 9.458 22,788 +0.14(+1.56%)
Aug 07, 2015 9.297 9.337 9.273 9.313 14,262 -0.02(-0.17%)
Aug 06, 2015 9.297 9.329 9.273 9.329 16,558 +0.03(+0.34%)
Aug 05, 2015 9.265 9.326 9.265 9.297 16,152 +0.06(+0.66%)
Aug 04, 2015 9.281 9.337 9.216 9.236 45,247 -0.03(-0.31%)
Aug 03, 2015 9.281 9.358 9.240 9.265 212,172 -0.03(-0.35%)
Jul 31, 2015 9.277 9.305 9.265 9.297 14,442 +0.04(+0.44%)
Jul 30, 2015 9.240 9.256 9.167 9.256 10,195 -0.12(-1.30%)
Jul 29, 2015 9.297 9.412 9.297 9.378 27,258 +0.03(+0.35%)
Jul 28, 2015 9.346 9.354 9.240 9.346 15,345 +0.06(+0.70%)
Jul 27, 2015 9.313 9.313 9.240 9.281 17,614 -0.09(-0.95%)
Jul 24, 2015 9.427 9.459 9.370 9.370 9,935 -0.11(-1.11%)
Jul 23, 2015 9.507 9.507 9.418 9.475 20,880 +0.02(+0.26%)
Jul 22, 2015 9.418 9.495 9.418 9.451 14,065 -0.03(-0.34%)
Jul 21, 2015 9.483 9.499 9.443 9.483 6,233 +0.02(+0.17%)
Jul 20, 2015 9.475 9.483 9.425 9.467 22,853 +0.06(+0.60%)
Jul 17, 2015 9.443 9.443 9.352 9.410 14,402 -0.07(-0.77%)
Jul 16, 2015 9.387 9.491 9.387 9.483 29,397 +0.09(+0.95%)
Jul 15, 2015 9.418 9.418 9.346 9.394 57,972 -0.05(-0.51%)
Jul 14, 2015 9.410 9.475 9.402 9.443 11,175 +0.02(+0.26%)
Jul 13, 2015 9.483 9.499 9.394 9.418 24,580 +0.04(+0.43%)
Jul 10, 2015 9.354 9.386 9.297 9.378 21,364 +0.40(+4.42%)
Jul 09, 2015 8.989 9.086 8.965 8.981 13,490 +0.11(+1.28%)
Jul 08, 2015 8.868 8.892 8.787 8.868 20,413 -0.11(-1.26%)
Jul 07, 2015 8.868 9.005 8.730 8.981 82,152 -0.06(-0.63%)
Jul 06, 2015 9.086 9.086 8.941 9.038 90,221 -0.29(-3.12%)
Jul 02, 2015 9.281 9.329 9.329 9.329 66,926 +0.05(+0.52%)
Jul 01, 2015 9.346 9.402 9.167 9.281 160,020 +0.09(+0.93%)
Jun 30, 2015 9.289 9.292 9.143 9.195 8,680 +0.05(+0.57%)
Jun 29, 2015 9.192 9.313 9.120 9.143 35,200 -0.28(-2.92%)
Jun 26, 2015 9.483 9.548 9.395 9.418 9,599 -0.06(-0.68%)
Jun 25, 2015 9.556 9.613 9.483 9.483 81,297 -0.06(-0.60%)
Jun 24, 2015 9.532 9.613 9.532 9.540 17,372 -0.02(-0.18%)
Jun 23, 2015 9.561 9.577 9.521 9.557 14,685 +0.02(+0.21%)
Jun 22, 2015 9.449 9.593 9.449 9.537 40,204 +0.14(+1.45%)
Jun 19, 2015 9.380 9.449 9.380 9.401 20,416 -0.01(-0.09%)
Jun 18, 2015 9.329 9.489 9.317 9.409 42,103 +0.07(+0.77%)
Jun 17, 2015 9.345 9.409 9.265 9.337 17,225 +0.01(+0.09%)
Jun 16, 2015 9.289 9.393 9.281 9.329 86,292 +0.02(+0.17%)
Jun 15, 2015 9.313 9.380 9.281 9.313 52,263 -0.14(-1.44%)
Jun 12, 2015 9.449 9.521 9.425 9.449 110,828 -0.12(-1.25%)
Jun 11, 2015 9.529 9.632 9.473 9.569 64,578 -0.02(-0.17%)
Jun 10, 2015 9.449 9.585 9.417 9.585 49,904 +0.25(+2.66%)
Jun 09, 2015 9.353 9.353 9.313 9.337 39,976 -0.03(-0.34%)
Jun 08, 2015 9.361 9.393 9.321 9.369 23,854 -0.05(-0.51%)
Jun 05, 2015 9.401 9.425 9.321 9.417 39,223 -0.11(-1.18%)
Jun 04, 2015 9.649 9.657 9.521 9.529 57,771 -0.20(-2.06%)
Jun 03, 2015 9.689 9.737 9.681 9.729 36,752 +0.06(+0.66%)
Jun 02, 2015 9.609 9.695 9.609 9.665 53,271 +0.11(+1.17%)
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.