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 (%)
Jan 31, 2019 11.60 11.74 11.60 11.72 127,796 +0.16(+1.42%)
Jan 30, 2019 11.48 11.59 11.45 11.55 16,344 +0.05(+0.48%)
Jan 29, 2019 11.42 11.51 11.42 11.50 10,570 +0.20(+1.78%)
Jan 28, 2019 11.28 11.31 11.27 11.30 14,593 -0.03(-0.24%)
Jan 25, 2019 11.34 11.36 11.32 11.33 17,626 +0.06(+0.57%)
Jan 24, 2019 11.18 11.26 11.18 11.26 18,540 +0.15(+1.31%)
Jan 23, 2019 11.10 11.12 11.07 11.12 21,140 +0.11(+0.99%)
Jan 22, 2019 11.05 11.06 11.00 11.01 8,242 -0.03(-0.29%)
Jan 18, 2019 11.03 11.06 11.03 11.04 11,495 +0.08(+0.77%)
Jan 17, 2019 10.83 10.97 10.83 10.95 15,984 +0.07(+0.65%)
Jan 16, 2019 10.86 10.90 10.86 10.88 6,177 +0.02(+0.21%)
Jan 15, 2019 10.82 10.90 10.82 10.86 21,061 +0.00(+0.00%)
Jan 14, 2019 10.86 10.86 10.83 10.86 12,667 -0.05(-0.50%)
Jan 11, 2019 10.94 10.94 10.88 10.92 16,640 -0.05(-0.50%)
Jan 10, 2019 10.92 10.97 10.89 10.97 6,533 +0.08(+0.75%)
Jan 09, 2019 10.86 10.92 10.86 10.89 37,339 +0.10(+0.93%)
Jan 08, 2019 10.78 10.79 10.74 10.79 4,347 +0.14(+1.35%)
Jan 07, 2019 10.56 10.67 10.56 10.64 30,224 +0.13(+1.20%)
Jan 04, 2019 10.43 10.53 10.43 10.52 11,166 +0.20(+1.90%)
Jan 03, 2019 10.40 10.40 10.29 10.32 25,197 -0.11(-1.05%)
Jan 02, 2019 10.38 10.43 10.34 10.43 7,566 -0.04(-0.35%)
Dec 31, 2018 10.53 10.53 10.41 10.47 24,961 +0.11(+1.06%)
Dec 28, 2018 10.34 10.42 10.34 10.36 11,276 +0.05(+0.53%)
Dec 27, 2018 10.21 10.30 10.12 10.30 56,387 -0.06(-0.59%)
Dec 26, 2018 10.20 10.38 10.09 10.36 22,165 +0.23(+2.32%)
Dec 24, 2018 10.25 10.27 10.13 10.13 56,053 -0.14(-1.33%)
Dec 21, 2018 10.41 10.41 10.26 10.27 75,541 -0.19(-1.83%)
Dec 20, 2018 10.60 10.60 10.45 10.46 94,915 -0.16(-1.46%)
Dec 19, 2018 10.77 10.79 10.60 10.61 38,409 -0.09(-0.85%)
Dec 18, 2018 10.81 10.81 10.69 10.71 25,449 -0.11(-1.04%)
Dec 17, 2018 10.92 10.92 10.78 10.82 14,283 -0.05(-0.42%)
Dec 14, 2018 10.84 10.89 10.84 10.86 18,701 -0.08(-0.76%)
Dec 13, 2018 10.89 10.97 10.89 10.95 20,130 +0.11(+1.02%)
Dec 12, 2018 10.81 10.91 10.81 10.84 16,241 +0.06(+0.54%)
Dec 11, 2018 10.86 10.86 10.74 10.78 16,897 +0.01(+0.10%)
Dec 10, 2018 10.79 10.79 10.66 10.77 10,312 -0.08(-0.71%)
Dec 07, 2018 10.95 10.95 10.84 10.84 7,920 -0.04(-0.33%)
Dec 06, 2018 10.74 10.88 10.74 10.88 32,582 -0.03(-0.29%)
Dec 04, 2018 11.09 11.09 10.91 10.91 58,634 -0.20(-1.84%)
Dec 03, 2018 11.09 11.12 11.07 11.12 27,329 +0.08(+0.74%)
Nov 30, 2018 10.99 11.04 10.97 11.04 17,711 +0.05(+0.45%)
Nov 29, 2018 10.97 11.02 10.95 10.99 16,147 -0.08(-0.70%)
Nov 28, 2018 10.91 11.08 10.89 11.06 27,332 +0.15(+1.42%)
Nov 27, 2018 10.85 10.91 10.84 10.91 20,300 +0.05(+0.50%)
Nov 26, 2018 10.83 10.86 10.82 10.85 8,312 +0.14(+1.27%)
Nov 23, 2018 10.66 10.74 10.66 10.72 1,540 -0.02(-0.17%)
Nov 21, 2018 10.74 10.74 10.74 0 +0.13(+1.20%)
Nov 20, 2018 10.62 10.68 10.59 10.61 29,945 -0.15(-1.35%)
Nov 19, 2018 10.86 10.86 10.73 10.75 21,973 -0.12(-1.09%)
Nov 16, 2018 10.77 10.88 10.77 10.87 22,661 +0.05(+0.42%)
Nov 15, 2018 10.77 10.83 10.72 10.83 14,445 +0.02(+0.17%)
Nov 14, 2018 10.88 10.88 10.79 10.81 13,038 -0.04(-0.35%)
Nov 13, 2018 10.86 10.91 10.83 10.85 5,434 -0.02(-0.15%)
Nov 12, 2018 10.88 10.94 10.86 10.86 10,409 -0.09(-0.83%)
Nov 09, 2018 11.00 11.00 10.90 10.95 8,250 -0.05(-0.41%)
Nov 08, 2018 11.08 11.11 11.00 11.00 21,992 -0.08(-0.74%)
Nov 07, 2018 10.94 11.08 10.94 11.08 21,859 +0.35(+3.30%)
Nov 06, 2018 10.64 10.73 10.64 10.73 19,047 +0.27(+2.61%)
Nov 05, 2018 10.45 10.52 10.44 10.45 69,435 -0.03(-0.26%)
Nov 02, 2018 10.55 10.56 10.42 10.48 14,301 -0.03(-0.26%)
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.