Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.15 10.37 10.15 10.31 137,761 +0.15(+1.45%)
Jun 29, 2016 10.12 10.21 10.02 10.16 488,330 +0.30(+2.99%)
Jun 28, 2016 9.839 9.929 9.782 9.864 140,197 +0.21(+2.18%)
Jun 27, 2016 9.765 9.995 9.520 9.654 78,999 -0.17(-1.72%)
Jun 24, 2016 9.856 10.00 9.774 9.823 48,327 -0.78(-7.35%)
Jun 23, 2016 10.30 10.60 10.17 10.60 35,580 +0.28(+2.70%)
Jun 22, 2016 10.41 10.46 10.26 10.32 92,238 +0.08(+0.80%)
Jun 21, 2016 10.22 10.35 10.13 10.24 171,296 -0.02(-0.16%)
Jun 20, 2016 10.14 10.39 9.931 10.26 75,523 +0.07(+0.64%)
Jun 17, 2016 10.09 10.33 10.05 10.19 182,627 +0.14(+1.38%)
Jun 16, 2016 9.874 10.05 9.727 10.05 278,117 +0.09(+0.90%)
Jun 15, 2016 9.988 10.32 9.906 9.963 27,702 +0.06(+0.58%)
Jun 14, 2016 9.955 10.52 9.800 9.906 466,941 -0.12(-1.22%)
Jun 13, 2016 10.10 10.25 10.03 10.03 97,329 -0.24(-2.37%)
Jun 10, 2016 10.37 10.68 10.22 10.27 236,900 -0.28(-2.64%)
Jun 09, 2016 10.56 10.71 10.50 10.55 623,604 +0.00(+0.00%)
Jun 08, 2016 10.41 10.65 10.41 10.55 657,452 +0.10(+0.98%)
Jun 07, 2016 10.45 10.60 10.35 10.45 67,214 +0.14(+1.33%)
Jun 06, 2016 10.22 10.38 10.22 10.31 51,101 +0.11(+1.13%)
Jun 03, 2016 10.13 10.21 10.09 10.20 26,634 +0.12(+1.17%)
Jun 02, 2016 10.03 10.11 9.972 10.08 66,750 +0.00(+0.00%)
Jun 01, 2016 10.00 10.09 9.898 10.08 79,689 +0.11(+1.06%)
May 31, 2016 9.882 9.972 9.882 9.972 70,368 +0.08(+0.83%)
May 27, 2016 9.800 9.890 9.890 9.890 6,979 -0.01(-0.08%)
May 26, 2016 9.865 9.962 9.825 9.898 18,669 +0.13(+1.34%)
May 25, 2016 9.776 9.833 9.710 9.767 38,834 +0.02(+0.24%)
May 24, 2016 9.686 9.751 9.571 9.744 11,921 +0.18(+1.87%)
May 23, 2016 9.473 9.620 9.465 9.566 6,427 -0.01(-0.15%)
May 20, 2016 9.596 9.645 9.506 9.580 10,765 +0.11(+1.21%)
May 19, 2016 9.482 9.547 9.433 9.465 8,806 -0.05(-0.56%)
May 18, 2016 9.531 9.661 9.441 9.518 25,166 -0.05(-0.55%)
May 17, 2016 9.580 9.653 9.526 9.571 4,675 -0.04(-0.42%)
May 16, 2016 9.547 9.652 9.445 9.612 13,725 +0.06(+0.68%)
May 13, 2016 9.645 9.677 9.547 9.548 8,350 -0.13(-1.34%)
May 12, 2016 9.792 9.792 9.547 9.677 14,164 -0.03(-0.26%)
May 11, 2016 9.653 9.718 9.547 9.702 7,291 +0.01(+0.08%)
May 10, 2016 9.653 9.718 9.580 9.694 19,581 +0.07(+0.68%)
May 09, 2016 9.653 9.653 9.547 9.629 16,045 -0.01(-0.08%)
May 06, 2016 9.653 9.670 9.547 9.637 12,421 +0.08(+0.85%)
May 05, 2016 9.588 9.694 9.547 9.555 19,254 -0.02(-0.17%)
May 04, 2016 9.563 9.620 9.547 9.571 29,223 -0.01(-0.14%)
May 03, 2016 9.804 9.855 9.547 9.585 16,503 -0.24(-2.44%)
May 02, 2016 9.808 9.856 9.731 9.825 50,798 +0.07(+0.67%)
Apr 29, 2016 9.767 9.800 9.710 9.759 30,834 +0.16(+1.70%)
Apr 28, 2016 9.686 9.759 9.596 9.596 30,790 -0.13(-1.34%)
Apr 27, 2016 9.657 9.787 9.657 9.727 21,787 +0.08(+0.88%)
Apr 26, 2016 9.620 9.710 9.531 9.642 84,293 +0.05(+0.57%)
Apr 25, 2016 9.580 9.596 9.514 9.588 6,194 +0.02(+0.17%)
Apr 22, 2016 9.596 9.669 9.498 9.571 4,998 +0.02(+0.19%)
Apr 21, 2016 9.620 9.629 9.442 9.553 30,555 -0.12(-1.20%)
Apr 20, 2016 9.645 9.694 9.400 9.669 6,258 -0.10(-1.00%)
Apr 19, 2016 9.661 9.792 9.582 9.767 55,258 +0.13(+1.35%)
Apr 18, 2016 9.547 9.669 9.490 9.637 19,799 +0.07(+0.68%)
Apr 15, 2016 9.588 9.589 9.522 9.571 3,896 -0.07(-0.68%)
Apr 14, 2016 9.604 9.661 9.514 9.637 46,898 +0.03(+0.34%)
Apr 13, 2016 9.620 9.669 9.535 9.604 10,386 +0.12(+1.29%)
Apr 12, 2016 9.465 9.571 9.306 9.482 7,776 +0.10(+1.05%)
Apr 11, 2016 9.408 9.547 9.383 9.383 41,512 +0.02(+0.26%)
Apr 08, 2016 9.343 9.448 9.310 9.359 50,792 +0.17(+1.87%)
Apr 07, 2016 9.326 9.375 9.114 9.188 156,633 -0.15(-1.57%)
Apr 06, 2016 9.367 9.441 9.164 9.334 20,396 +0.02(+0.26%)
Apr 05, 2016 9.318 9.561 9.294 9.310 58,653 -0.12(-1.30%)
Apr 04, 2016 9.465 9.626 9.424 9.433 24,531 -0.13(-1.37%)
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.