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 (%)
Feb 29, 2016 8.511 8.552 8.438 8.536 15,933 +0.09(+1.06%)
Feb 26, 2016 8.585 8.585 8.429 8.446 32,715 -0.10(-1.15%)
Feb 25, 2016 8.545 8.577 8.478 8.544 41,131 +0.11(+1.36%)
Feb 24, 2016 8.315 8.429 8.249 8.429 3,913 -0.04(-0.48%)
Feb 23, 2016 8.511 8.523 8.400 8.470 9,176 -0.11(-1.24%)
Feb 22, 2016 8.511 8.634 8.511 8.577 91,680 +0.06(+0.67%)
Feb 19, 2016 8.536 8.568 8.462 8.519 148,709 -0.00(-0.04%)
Feb 18, 2016 8.683 8.691 8.523 8.523 86,252 -0.07(-0.81%)
Feb 17, 2016 8.487 8.626 8.470 8.592 36,353 +0.06(+0.76%)
Feb 16, 2016 8.495 8.527 8.340 8.527 85,813 +0.31(+3.78%)
Feb 12, 2016 8.241 8.217 8.217 8.217 40,607 +0.01(+0.10%)
Feb 11, 2016 8.274 8.315 8.135 8.209 81,966 -0.16(-1.86%)
Feb 10, 2016 8.421 8.429 8.351 8.364 7,656 -0.03(-0.39%)
Feb 09, 2016 8.307 8.401 8.307 8.397 7,037 +0.08(+0.98%)
Feb 08, 2016 8.429 8.446 8.258 8.315 26,364 -0.34(-3.90%)
Feb 05, 2016 8.626 8.652 8.593 8.652 1,701 -0.12(-1.38%)
Feb 04, 2016 8.756 8.841 8.756 8.773 19,530 -0.00(-0.00%)
Feb 03, 2016 8.683 8.806 8.683 8.773 5,976 +0.12(+1.43%)
Feb 02, 2016 8.683 8.683 8.585 8.649 51,008 -0.20(-2.23%)
Feb 01, 2016 8.789 8.862 8.732 8.846 66,034 -0.01(-0.09%)
Jan 29, 2016 8.785 8.854 8.727 8.854 14,608 +0.24(+2.75%)
Jan 28, 2016 8.577 8.642 8.519 8.617 17,870 +0.07(+0.76%)
Jan 27, 2016 8.585 8.683 8.529 8.552 17,125 -0.01(-0.10%)
Jan 26, 2016 8.486 8.560 8.438 8.560 10,023 +0.15(+1.82%)
Jan 25, 2016 8.446 8.486 8.362 8.407 19,045 -0.06(-0.66%)
Jan 22, 2016 8.429 8.507 8.413 8.463 19,542 +0.22(+2.69%)
Jan 21, 2016 8.143 8.323 8.143 8.241 14,512 -0.07(-0.79%)
Jan 20, 2016 8.274 8.331 8.086 8.307 27,269 -0.14(-1.65%)
Jan 19, 2016 8.519 8.519 8.397 8.446 30,400 +0.09(+1.08%)
Jan 15, 2016 8.487 8.356 8.356 8.356 46,600 -0.44(-5.02%)
Jan 14, 2016 8.675 8.805 8.634 8.797 18,711 +0.17(+1.99%)
Jan 13, 2016 8.871 8.871 8.617 8.626 21,060 -0.11(-1.31%)
Jan 12, 2016 8.854 8.854 8.732 8.740 7,063 +0.00(+0.00%)
Jan 11, 2016 8.904 8.904 8.732 8.740 16,321 -0.08(-0.93%)
Jan 08, 2016 8.953 8.953 8.814 8.822 34,379 -0.11(-1.28%)
Jan 07, 2016 8.928 9.017 8.863 8.936 24,464 -0.11(-1.18%)
Jan 06, 2016 9.010 9.116 9.002 9.043 94,212 -0.16(-1.69%)
Jan 05, 2016 9.157 9.198 9.083 9.198 54,851 +0.01(+0.09%)
Jan 04, 2016 9.198 9.246 9.100 9.190 38,483 -0.10(-1.06%)
Dec 31, 2015 9.329 9.288 9.288 9.288 17,123 -0.09(-0.96%)
Dec 30, 2015 9.378 9.390 9.337 9.378 10,841 -0.07(-0.69%)
Dec 29, 2015 9.402 9.476 9.392 9.443 63,515 +0.05(+0.54%)
Dec 28, 2015 9.427 9.451 9.345 9.392 26,273 -0.03(-0.37%)
Dec 24, 2015 9.370 9.427 9.427 9.427 46,233 +0.00(+0.00%)
Dec 23, 2015 9.361 9.427 9.288 9.427 36,305 +0.13(+1.39%)
Dec 22, 2015 9.217 9.299 9.177 9.298 72,040 +0.15(+1.68%)
Dec 21, 2015 9.242 9.266 9.128 9.144 34,921 -0.01(-0.06%)
Dec 18, 2015 9.209 9.209 9.087 9.150 18,683 -0.03(-0.29%)
Dec 17, 2015 9.250 9.250 9.087 9.177 21,674 -0.06(-0.62%)
Dec 16, 2015 9.087 9.266 9.079 9.234 40,926 +0.28(+3.18%)
Dec 15, 2015 9.022 9.079 8.941 8.949 30,197 +0.06(+0.66%)
Dec 14, 2015 8.925 8.925 8.787 8.891 80,495 +0.11(+1.28%)
Dec 11, 2015 8.892 8.917 8.762 8.778 33,018 -0.26(-2.88%)
Dec 10, 2015 9.031 9.112 9.022 9.039 9,298 -0.06(-0.63%)
Dec 09, 2015 9.087 9.185 9.047 9.095 21,447 +0.03(+0.36%)
Dec 08, 2015 9.095 9.135 9.022 9.063 21,965 -0.11(-1.24%)
Dec 07, 2015 9.225 9.225 9.152 9.177 10,798 -0.08(-0.88%)
Dec 04, 2015 9.234 9.299 9.185 9.258 14,314 +0.12(+1.33%)
Dec 03, 2015 9.193 9.208 9.112 9.136 11,877 +0.06(+0.63%)
Dec 02, 2015 9.152 9.169 9.095 9.079 60,878 -0.13(-1.41%)
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.