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 (%)
Sep 30, 2016 11.00 11.09 10.96 11.01 119,303 -0.03(-0.30%)
Sep 29, 2016 11.19 11.20 11.01 11.05 33,074 -0.10(-0.93%)
Sep 28, 2016 11.03 11.16 11.00 11.15 34,341 +0.12(+1.09%)
Sep 27, 2016 11.00 11.08 10.96 11.03 43,404 -0.03(-0.30%)
Sep 26, 2016 11.09 11.10 11.01 11.06 27,327 -0.05(-0.45%)
Sep 23, 2016 11.16 11.17 11.10 11.11 38,476 -0.11(-0.96%)
Sep 22, 2016 11.30 11.30 11.19 11.22 46,503 +0.02(+0.22%)
Sep 21, 2016 11.05 11.19 11.01 11.19 31,121 +0.20(+1.83%)
Sep 20, 2016 10.98 11.01 10.97 10.99 53,224 +0.03(+0.27%)
Sep 19, 2016 10.97 11.05 10.95 10.96 29,793 +0.09(+0.84%)
Sep 16, 2016 10.90 10.90 10.81 10.87 43,462 -0.08(-0.75%)
Sep 15, 2016 10.98 10.98 10.87 10.96 39,092 -0.02(-0.15%)
Sep 14, 2016 10.96 11.03 10.93 10.97 20,200 -0.02(-0.15%)
Sep 13, 2016 11.08 11.08 10.91 10.99 21,183 -0.14(-1.26%)
Sep 12, 2016 11.01 11.19 10.93 11.13 88,434 -0.00(-0.00%)
Sep 09, 2016 11.25 11.25 11.13 11.13 33,779 -0.16(-1.39%)
Sep 08, 2016 11.34 11.35 11.28 11.29 246,062 -0.04(-0.36%)
Sep 07, 2016 11.33 11.34 11.28 11.33 52,410 +0.06(+0.51%)
Sep 06, 2016 11.21 11.29 11.20 11.27 178,829 +0.17(+1.56%)
Sep 02, 2016 11.08 11.10 11.10 11.10 142,895 +0.14(+1.32%)
Sep 01, 2016 10.97 10.97 10.88 10.95 13,938 +0.04(+0.34%)
Aug 31, 2016 10.96 10.96 10.87 10.91 84,796 -0.01(-0.08%)
Aug 30, 2016 10.92 10.99 10.90 10.92 15,666 -0.05(-0.41%)
Aug 29, 2016 10.90 11.00 10.89 10.97 68,217 +0.00(+0.04%)
Aug 26, 2016 11.02 11.11 10.91 10.96 73,958 -0.01(-0.12%)
Aug 25, 2016 10.94 11.01 10.94 10.98 40,373 -0.00(-0.03%)
Aug 24, 2016 11.01 11.03 10.94 10.98 37,332 -0.04(-0.38%)
Aug 23, 2016 11.06 11.06 10.99 11.02 33,963 +0.04(+0.36%)
Aug 22, 2016 10.91 11.00 10.87 10.98 45,124 +0.04(+0.40%)
Aug 19, 2016 10.92 10.95 10.87 10.94 26,014 -0.06(-0.52%)
Aug 18, 2016 10.87 11.01 10.87 11.00 43,802 +0.19(+1.75%)
Aug 17, 2016 10.75 10.81 10.69 10.81 31,006 -0.04(-0.38%)
Aug 16, 2016 10.88 10.88 10.85 10.85 42,067 -0.03(-0.30%)
Aug 15, 2016 10.84 10.91 10.82 10.88 41,241 +0.07(+0.69%)
Aug 12, 2016 10.77 10.83 10.76 10.81 19,760 -0.02(-0.15%)
Aug 11, 2016 10.74 10.86 10.74 10.82 24,419 +0.05(+0.46%)
Aug 10, 2016 10.73 10.81 10.73 10.77 22,089 +0.01(+0.08%)
Aug 09, 2016 10.80 10.85 10.77 10.77 41,702 +0.01(+0.08%)
Aug 08, 2016 10.76 10.76 10.73 10.76 13,549 -0.03(-0.23%)
Aug 05, 2016 10.79 10.79 10.75 10.78 37,921 -0.01(-0.07%)
Aug 04, 2016 10.73 10.80 10.72 10.79 11,948 +0.17(+1.59%)
Aug 03, 2016 10.61 10.66 10.54 10.62 11,527 -0.05(-0.43%)
Aug 02, 2016 10.66 10.68 10.61 10.67 13,726 -0.04(-0.38%)
Aug 01, 2016 10.79 10.79 10.68 10.71 29,802 -0.04(-0.38%)
Jul 29, 2016 10.81 10.82 10.73 10.75 171,078 +0.03(+0.26%)
Jul 28, 2016 10.71 10.75 10.69 10.72 53,800 +0.05(+0.43%)
Jul 27, 2016 10.72 10.74 10.64 10.68 44,860 +0.00(+0.00%)
Jul 26, 2016 10.59 10.69 10.59 10.68 59,531 +0.12(+1.09%)
Jul 25, 2016 10.55 10.59 10.54 10.56 28,190 -0.03(-0.31%)
Jul 22, 2016 10.62 10.62 10.52 10.59 65,876 +0.02(+0.16%)
Jul 21, 2016 10.59 10.62 10.48 10.58 64,775 -0.02(-0.17%)
Jul 20, 2016 10.49 10.62 10.49 10.60 125,514 +0.08(+0.72%)
Jul 19, 2016 10.58 10.59 10.48 10.52 15,599 -0.02(-0.16%)
Jul 18, 2016 10.56 10.60 10.50 10.54 17,108 -0.02(-0.18%)
Jul 15, 2016 10.63 10.63 10.53 10.55 19,233 -0.07(-0.67%)
Jul 14, 2016 10.62 10.63 10.56 10.63 22,069 +0.07(+0.62%)
Jul 13, 2016 10.52 10.61 10.51 10.56 39,932 +0.02(+0.16%)
Jul 12, 2016 10.50 10.56 10.47 10.54 110,032 +0.08(+0.79%)
Jul 11, 2016 10.40 10.46 10.34 10.46 27,207 +0.18(+1.76%)
Jul 08, 2016 10.20 10.28 10.19 10.28 74,359 +0.14(+1.38%)
Jul 07, 2016 10.21 10.22 10.07 10.14 44,598 -0.03(-0.32%)
Jul 06, 2016 10.08 10.17 9.992 10.17 302,512 -0.04(-0.40%)
Jul 05, 2016 10.33 10.33 10.13 10.21 63,589 -0.19(-1.84%)
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.