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 29, 2018 11.40 11.33 11.37 16,200 +0.19(+1.69%)
Jun 28, 2018 11.13 11.18 11.13 11.18 46,610 -0.02(-0.16%)
Jun 27, 2018 11.33 11.35 11.20 11.20 28,497 -0.12(-1.03%)
Jun 26, 2018 11.36 11.36 11.31 11.32 22,454 -0.10(-0.90%)
Jun 25, 2018 11.51 11.51 11.41 11.42 39,520 -0.13(-1.14%)
Jun 22, 2018 11.52 11.58 11.52 11.55 5,147 +0.09(+0.79%)
Jun 21, 2018 11.58 11.58 11.44 11.46 49,074 -0.13(-1.11%)
Jun 20, 2018 11.57 11.59 11.52 11.59 291,389 +0.02(+0.15%)
Jun 19, 2018 11.56 11.58 11.50 11.57 50,324 -0.08(-0.72%)
Jun 18, 2018 11.61 11.66 11.57 11.66 13,250 -0.09(-0.79%)
Jun 15, 2018 11.76 11.76 11.75 5,792 -0.01(-0.08%)
Jun 14, 2018 11.84 11.84 11.76 11.76 187,142 -0.05(-0.45%)
Jun 13, 2018 11.87 11.87 11.79 11.81 16,964 -0.02(-0.15%)
Jun 12, 2018 11.83 11.88 11.81 11.83 21,940 +0.01(+0.08%)
Jun 11, 2018 11.79 11.86 11.79 11.82 203,642 +0.04(+0.38%)
Jun 08, 2018 11.85 11.85 11.78 11.78 208,017 -0.08(-0.67%)
Jun 07, 2018 11.93 11.95 11.85 11.86 51,503 -0.10(-0.86%)
Jun 06, 2018 11.96 11.96 52,948 +0.02(+0.15%)
Jun 05, 2018 11.95 11.98 11.94 11.94 21,797 -0.00(-0.04%)
Jun 04, 2018 11.98 12.02 11.95 11.95 30,944 -0.09(-0.74%)
Jun 01, 2018 12.13 12.13 12.01 12.03 17,323 -0.01(-0.07%)
May 31, 2018 12.02 12.05 12.00 12.04 10,790 +0.04(+0.37%)
May 30, 2018 11.92 12.00 11.88 12.00 33,708 +0.21(+1.81%)
May 29, 2018 11.90 11.90 11.74 11.79 38,287 -0.23(-1.92%)
May 25, 2018 12.02 12.02 12.02 0 -0.26(-2.10%)
May 24, 2018 12.33 12.33 12.20 12.27 24,333 -0.18(-1.43%)
May 23, 2018 12.43 12.47 12.41 12.45 14,150 -0.04(-0.29%)
May 22, 2018 12.55 12.55 12.48 12.49 213,766 -0.02(-0.19%)
May 21, 2018 12.52 12.55 12.50 12.51 16,489 +0.06(+0.51%)
May 18, 2018 12.42 12.46 12.42 12.45 11,363 +0.02(+0.18%)
May 17, 2018 12.45 12.47 12.42 12.43 25,670 +0.05(+0.40%)
May 16, 2018 12.39 12.39 12.33 12.38 49,063 -0.07(-0.54%)
May 15, 2018 12.45 12.49 12.42 12.44 26,066 -0.01(-0.06%)
May 14, 2018 12.44 12.49 12.43 12.45 33,809 +0.03(+0.27%)
May 11, 2018 12.46 12.47 12.41 12.42 33,777 -0.06(-0.50%)
May 10, 2018 12.43 12.48 12.35 12.48 39,254 +0.15(+1.23%)
May 09, 2018 12.33 12.35 12.31 12.33 44,092 +0.01(+0.07%)
May 08, 2018 12.40 12.40 12.29 12.32 45,213 -0.19(-1.49%)
May 07, 2018 12.51 12.53 12.48 12.51 41,904 +0.00(+0.00%)
May 04, 2018 12.39 12.52 12.38 12.51 54,809 +0.02(+0.18%)
May 03, 2018 12.50 12.50 12.37 12.48 16,285 +0.05(+0.39%)
May 02, 2018 12.50 12.50 12.43 12.43 52,876 +0.03(+0.26%)
May 01, 2018 12.43 12.43 12.32 12.40 32,732 -0.03(-0.26%)
Apr 30, 2018 12.44 12.51 12.43 12.43 30,714 +0.01(+0.07%)
Apr 27, 2018 12.35 12.43 12.35 12.43 23,409 +0.16(+1.27%)
Apr 26, 2018 12.23 12.28 12.22 12.27 7,321 +0.20(+1.63%)
Apr 25, 2018 12.04 12.07 12.02 12.07 127,443 -0.01(-0.09%)
Apr 24, 2018 12.11 12.17 12.06 12.08 11,665 -0.00(-0.04%)
Apr 23, 2018 12.17 12.17 12.08 12.09 38,822 -0.14(-1.16%)
Apr 20, 2018 12.21 12.25 12.18 12.23 83,225 -0.03(-0.24%)
Apr 19, 2018 12.29 12.30 12.22 12.26 12,892 +0.00(+0.01%)
Apr 18, 2018 12.27 12.27 12.22 12.26 13,791 +0.01(+0.07%)
Apr 17, 2018 12.23 12.27 12.20 12.25 26,875 +0.02(+0.15%)
Apr 16, 2018 12.27 12.27 12.22 12.23 197,203 -0.02(-0.15%)
Apr 13, 2018 12.25 12.27 12.22 12.25 24,282 +0.12(+0.95%)
Apr 12, 2018 12.11 12.16 12.11 12.13 7,618 -0.03(-0.22%)
Apr 11, 2018 12.11 12.19 12.11 12.16 340,897 -0.02(-0.15%)
Apr 10, 2018 12.18 12.20 12.15 12.18 31,492 +0.02(+0.15%)
Apr 09, 2018 12.11 12.20 12.11 12.16 32,186 +0.19(+1.57%)
Apr 06, 2018 11.97 12.08 11.92 11.97 31,303 -0.01(-0.08%)
Apr 05, 2018 11.95 12.03 11.94 11.98 37,006 +0.08(+0.67%)
Apr 04, 2018 11.70 11.90 11.70 11.90 52,394 +0.05(+0.45%)
Apr 03, 2018 11.79 11.85 11.77 11.85 104,472 +0.13(+1.14%)
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.