Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.79 +0.17 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.12 10.17 10.12 10.14 32,539 +0.09(+0.85%)
Oct 30, 2018 10.03 10.06 9.982 10.05 22,508 -0.01(-0.09%)
Oct 29, 2018 10.21 10.23 10.03 10.06 36,092 -0.09(-0.89%)
Oct 26, 2018 10.15 10.24 10.08 10.15 17,696 -0.10(-0.97%)
Oct 25, 2018 10.23 10.32 10.22 10.25 15,445 +0.05(+0.44%)
Oct 24, 2018 10.36 10.36 10.21 10.21 13,869 -0.14(-1.40%)
Oct 23, 2018 10.30 10.38 10.24 10.35 15,198 -0.10(-0.95%)
Oct 22, 2018 10.47 10.53 10.44 10.45 37,657 +0.00(+0.00%)
Oct 19, 2018 10.40 10.50 10.39 10.45 9,069 +0.06(+0.61%)
Oct 18, 2018 10.49 10.50 10.34 10.39 15,476 -0.13(-1.23%)
Oct 17, 2018 10.52 10.56 10.48 10.52 6,799 -0.02(-0.15%)
Oct 16, 2018 10.46 10.53 10.46 10.53 13,783 +0.17(+1.66%)
Oct 15, 2018 10.33 10.39 10.30 10.36 14,609 +0.06(+0.61%)
Oct 12, 2018 10.36 10.36 10.23 10.30 44,683 -0.05(-0.44%)
Oct 11, 2018 10.44 10.47 10.28 10.34 39,833 -0.11(-1.04%)
Oct 10, 2018 10.62 10.62 10.45 10.45 31,518 -0.23(-2.20%)
Oct 09, 2018 10.64 10.72 10.62 10.69 37,390 -0.03(-0.25%)
Oct 08, 2018 10.66 10.73 10.65 10.71 32,002 -0.08(-0.75%)
Oct 05, 2018 10.85 10.86 10.78 10.80 55,411 -0.13(-1.16%)
Oct 04, 2018 11.00 11.00 10.87 10.92 55,460 -0.13(-1.20%)
Oct 03, 2018 11.11 11.12 11.05 11.05 29,694 +0.01(+0.05%)
Oct 02, 2018 11.07 11.08 11.04 11.05 10,213 -0.10(-0.89%)
Oct 01, 2018 11.22 11.25 11.15 11.15 25,444 -0.09(-0.80%)
Sep 28, 2018 11.22 11.27 11.22 11.24 12,940 -0.03(-0.24%)
Sep 27, 2018 11.24 11.31 11.24 11.27 13,178 +0.01(+0.08%)
Sep 26, 2018 11.27 11.33 11.26 11.26 29,785 +0.00(+0.00%)
Sep 25, 2018 11.30 11.31 11.26 11.26 6,606 -0.09(-0.80%)
Sep 24, 2018 11.36 11.38 11.32 11.35 14,332 -0.05(-0.40%)
Sep 21, 2018 11.39 11.44 11.39 11.39 30,858 +0.04(+0.32%)
Sep 20, 2018 11.34 11.37 11.33 11.36 18,602 +0.03(+0.24%)
Sep 19, 2018 11.29 11.34 11.29 11.33 18,418 +0.01(+0.08%)
Sep 18, 2018 11.28 11.34 11.28 11.32 7,003 +0.07(+0.64%)
Sep 17, 2018 11.23 11.28 11.23 11.25 10,105 +0.05(+0.40%)
Sep 14, 2018 11.26 11.26 11.18 11.20 16,369 -0.03(-0.30%)
Sep 13, 2018 11.24 11.28 11.24 11.24 17,229 -0.05(-0.48%)
Sep 12, 2018 11.24 11.29 11.22 11.29 12,914 +0.01(+0.08%)
Sep 11, 2018 11.24 11.28 11.22 11.28 11,254 -0.04(-0.40%)
Sep 10, 2018 11.31 11.35 11.30 11.33 15,064 +0.11(+1.00%)
Sep 07, 2018 11.24 11.28 11.20 11.21 13,673 -0.11(-0.99%)
Sep 06, 2018 11.33 11.36 11.29 11.33 156,739 -0.01(-0.06%)
Sep 05, 2018 11.33 11.34 11.30 11.33 15,722 -0.07(-0.57%)
Sep 04, 2018 11.37 11.40 11.33 11.40 11,832 -0.07(-0.63%)
Aug 31, 2018 11.47 11.47 11.47 0 -0.07(-0.57%)
Aug 30, 2018 11.43 11.57 11.43 11.54 3,850 -0.12(-1.05%)
Aug 29, 2018 11.59 11.69 11.59 11.66 19,674 +0.00(+0.00%)
Aug 28, 2018 11.69 11.69 11.65 11.66 29,495 +0.05(+0.43%)
Aug 27, 2018 11.53 11.62 11.53 11.61 6,198 +0.13(+1.14%)
Aug 24, 2018 11.42 11.49 11.42 11.48 8,337 +0.13(+1.15%)
Aug 23, 2018 11.38 11.40 11.35 11.35 8,388 -0.09(-0.78%)
Aug 22, 2018 11.43 11.47 11.43 11.44 11,211 -0.04(-0.35%)
Aug 21, 2018 11.45 11.50 11.42 11.48 13,411 +0.20(+1.75%)
Aug 20, 2018 11.24 11.31 11.24 11.28 49,368 +0.08(+0.72%)
Aug 17, 2018 11.11 11.21 11.11 11.20 10,226 +0.13(+1.22%)
Aug 16, 2018 11.03 11.11 11.03 11.06 11,966 -0.01(-0.08%)
Aug 15, 2018 11.12 11.12 11.02 11.07 14,895 -0.13(-1.13%)
Aug 14, 2018 11.24 11.24 11.18 11.20 17,405 -0.04(-0.40%)
Aug 13, 2018 11.33 11.33 11.24 11.24 13,520 -0.05(-0.48%)
Aug 10, 2018 11.36 11.36 11.29 11.30 33,015 -0.24(-2.10%)
Aug 09, 2018 11.53 11.58 11.53 11.54 10,343 +0.01(+0.08%)
Aug 08, 2018 11.50 11.53 11.47 11.53 7,822 +0.03(+0.23%)
Aug 07, 2018 11.52 11.53 11.51 11.51 17,059 +0.04(+0.31%)
Aug 06, 2018 11.51 11.51 11.43 11.47 17,495 -0.13(-1.12%)
Aug 03, 2018 11.58 11.60 11.57 11.60 13,339 -0.02(-0.19%)
Aug 02, 2018 11.60 11.62 11.59 11.62 11,415 -0.09(-0.79%)
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.