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 (%)
Mar 29, 2019 12.02 12.02 11.96 11.99 15,547 +0.02(+0.15%)
Mar 28, 2019 11.98 11.99 11.95 11.98 3,655 +0.00(+0.00%)
Mar 27, 2019 11.98 11.99 11.90 11.98 10,680 +0.09(+0.77%)
Mar 26, 2019 11.87 11.93 11.87 11.88 7,770 +0.03(+0.23%)
Mar 25, 2019 11.84 11.87 11.83 11.86 42,363 -0.01(-0.08%)
Mar 22, 2019 11.96 11.97 11.87 11.87 16,525 -0.22(-1.83%)
Mar 21, 2019 12.09 12.10 12.07 12.09 7,712 -0.02(-0.14%)
Mar 20, 2019 12.01 12.16 12.01 12.10 11,209 +0.08(+0.68%)
Mar 19, 2019 12.12 12.12 12.02 12.02 5,152 -0.09(-0.75%)
Mar 18, 2019 12.08 12.13 12.08 12.11 15,472 +0.05(+0.38%)
Mar 15, 2019 12.13 12.13 12.07 12.07 15,217 -0.02(-0.15%)
Mar 14, 2019 12.07 12.08 12.04 12.08 16,219 +0.03(+0.23%)
Mar 13, 2019 12.06 12.07 12.02 12.06 21,809 +0.04(+0.30%)
Mar 12, 2019 11.93 12.03 11.93 12.02 40,210 +0.16(+1.31%)
Mar 11, 2019 11.75 11.87 11.75 11.87 8,328 +0.15(+1.25%)
Mar 08, 2019 11.70 11.72 11.67 11.72 8,977 -0.06(-0.50%)
Mar 07, 2019 11.78 11.82 11.77 11.78 28,070 -0.07(-0.58%)
Mar 06, 2019 11.85 11.87 11.85 11.85 169,099 -0.04(-0.35%)
Mar 05, 2019 11.87 11.91 11.87 11.89 34,002 +0.06(+0.50%)
Mar 04, 2019 11.88 11.90 11.79 11.83 35,266 -0.04(-0.31%)
Mar 01, 2019 11.90 11.90 11.79 11.87 94,152 +0.00(+0.00%)
Feb 28, 2019 11.87 11.89 11.84 11.87 123,748 -0.05(-0.38%)
Feb 27, 2019 11.95 11.95 11.89 11.91 11,057 -0.06(-0.54%)
Feb 26, 2019 11.92 12.00 11.92 11.97 8,333 +0.06(+0.54%)
Feb 25, 2019 11.94 11.98 11.91 11.91 16,363 +0.01(+0.08%)
Feb 22, 2019 11.85 11.90 11.85 11.90 18,064 +0.06(+0.50%)
Feb 21, 2019 11.84 11.87 11.84 11.84 13,804 +0.00(+0.04%)
Feb 20, 2019 11.87 11.88 11.84 11.84 50,544 -0.03(-0.23%)
Feb 19, 2019 11.77 11.87 11.77 11.87 12,727 +0.09(+0.78%)
Feb 15, 2019 11.76 11.80 11.76 11.77 8,210 +0.02(+0.16%)
Feb 14, 2019 11.69 11.78 11.69 11.76 10,909 +0.05(+0.47%)
Feb 13, 2019 11.68 11.73 11.68 11.70 13,971 +0.04(+0.35%)
Feb 12, 2019 11.65 11.67 11.63 11.66 8,806 +0.08(+0.67%)
Feb 11, 2019 11.57 11.59 11.55 11.58 17,687 +0.04(+0.32%)
Feb 08, 2019 11.49 11.57 11.49 11.55 10,181 -0.05(-0.47%)
Feb 07, 2019 11.68 11.68 11.56 11.60 101,610 -0.16(-1.32%)
Feb 06, 2019 11.78 11.85 11.75 11.76 197,067 -0.06(-0.54%)
Feb 05, 2019 11.84 11.86 11.79 11.82 22,394 +0.06(+0.54%)
Feb 04, 2019 11.76 11.77 11.72 11.76 48,926 -0.05(-0.46%)
Feb 01, 2019 11.78 11.83 11.77 11.81 77,840 +0.09(+0.78%)
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%)
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.