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 (%)
Aug 31, 2018 11.53 11.53 11.53 0 -0.07(-0.57%)
Aug 30, 2018 11.50 11.63 11.50 11.60 3,829 -0.12(-1.05%)
Aug 29, 2018 11.65 11.75 11.65 11.72 19,568 +0.00(+0.00%)
Aug 28, 2018 11.75 11.75 11.71 11.72 29,337 +0.05(+0.43%)
Aug 27, 2018 11.59 11.69 11.59 11.67 6,165 +0.13(+1.14%)
Aug 24, 2018 11.48 11.55 11.48 11.54 8,292 +0.13(+1.15%)
Aug 23, 2018 11.44 11.46 11.41 11.41 8,343 -0.09(-0.78%)
Aug 22, 2018 11.50 11.53 11.50 11.50 11,151 -0.04(-0.36%)
Aug 21, 2018 11.51 11.56 11.49 11.54 13,339 +0.20(+1.75%)
Aug 20, 2018 11.31 11.37 11.31 11.34 49,103 +0.08(+0.72%)
Aug 17, 2018 11.17 11.27 11.17 11.26 10,172 +0.14(+1.22%)
Aug 16, 2018 11.09 11.17 11.09 11.12 11,902 -0.01(-0.08%)
Aug 15, 2018 11.18 11.18 11.07 11.13 14,815 -0.13(-1.12%)
Aug 14, 2018 11.30 11.30 11.24 11.26 17,312 -0.05(-0.40%)
Aug 13, 2018 11.40 11.40 11.30 11.31 13,448 -0.05(-0.48%)
Aug 10, 2018 11.42 11.42 11.35 11.36 32,837 -0.24(-2.10%)
Aug 09, 2018 11.59 11.64 11.59 11.60 10,288 +0.01(+0.08%)
Aug 08, 2018 11.56 11.59 11.53 11.59 7,780 +0.03(+0.23%)
Aug 07, 2018 11.59 11.59 11.57 11.57 16,967 +0.04(+0.31%)
Aug 06, 2018 11.57 11.57 11.50 11.53 17,401 -0.13(-1.12%)
Aug 03, 2018 11.64 11.67 11.63 11.66 13,267 -0.02(-0.19%)
Aug 02, 2018 11.66 11.69 11.65 11.69 11,353 -0.09(-0.79%)
Aug 01, 2018 11.83 11.83 11.77 11.78 11,263 -0.12(-1.00%)
Jul 31, 2018 11.83 11.91 11.83 11.90 28,797 +0.11(+0.96%)
Jul 30, 2018 11.78 11.85 11.78 11.78 15,298 +0.02(+0.15%)
Jul 27, 2018 11.87 11.87 11.77 11.77 17,358 +0.00(+0.00%)
Jul 26, 2018 11.78 11.78 11.74 11.77 9,800 -0.04(-0.32%)
Jul 25, 2018 11.77 11.80 11.68 11.80 13,376 +0.10(+0.87%)
Jul 24, 2018 11.75 11.78 11.68 11.70 50,468 -0.06(-0.54%)
Jul 23, 2018 11.76 11.78 11.75 11.77 19,654 +0.01(+0.08%)
Jul 20, 2018 11.74 11.78 11.74 11.76 67,974 +0.12(+1.01%)
Jul 19, 2018 11.64 11.69 11.62 11.64 30,561 -0.05(-0.39%)
Jul 18, 2018 11.69 11.70 11.67 11.69 12,082 -0.03(-0.23%)
Jul 17, 2018 11.62 11.72 11.62 11.71 6,019 +0.05(+0.39%)
Jul 16, 2018 11.68 11.68 11.62 11.67 33,067 +0.00(+0.00%)
Jul 13, 2018 11.66 11.67 11.60 11.67 11,592 +0.02(+0.16%)
Jul 12, 2018 11.64 11.68 11.57 11.65 16,345 +0.07(+0.63%)
Jul 11, 2018 11.62 11.65 11.56 11.58 20,813 -0.13(-1.09%)
Jul 10, 2018 11.73 11.73 11.70 11.70 13,946 -0.05(-0.38%)
Jul 09, 2018 11.77 11.80 11.74 11.75 12,546 +0.13(+1.09%)
Jul 06, 2018 11.57 11.64 11.57 11.62 118,055 +0.16(+1.42%)
Jul 05, 2018 11.57 11.57 11.45 11.46 49,883 +0.01(+0.08%)
Jul 03, 2018 11.45 11.45 11.45 0 +0.12(+1.04%)
Jul 02, 2018 11.31 11.33 11.26 11.33 26,746 -0.10(-0.87%)
Jun 29, 2018 11.46 11.40 11.43 16,113 +0.19(+1.69%)
Jun 28, 2018 11.19 11.24 11.19 11.24 46,360 -0.02(-0.16%)
Jun 27, 2018 11.39 11.41 11.26 11.26 28,344 -0.12(-1.03%)
Jun 26, 2018 11.42 11.42 11.37 11.38 22,334 -0.10(-0.90%)
Jun 25, 2018 11.58 11.58 11.47 11.48 39,308 -0.13(-1.14%)
Jun 22, 2018 11.59 11.64 11.59 11.61 5,120 +0.09(+0.78%)
Jun 21, 2018 11.64 11.64 11.50 11.52 48,810 -0.13(-1.11%)
Jun 20, 2018 11.63 11.65 11.58 11.65 289,818 +0.02(+0.15%)
Jun 19, 2018 11.63 11.64 11.56 11.63 50,052 -0.09(-0.73%)
Jun 18, 2018 11.67 11.72 11.63 11.72 13,178 -0.09(-0.79%)
Jun 15, 2018 11.82 11.82 11.81 5,761 -0.01(-0.08%)
Jun 14, 2018 11.90 11.90 11.82 11.82 186,133 -0.05(-0.45%)
Jun 13, 2018 11.94 11.94 11.85 11.88 16,873 -0.02(-0.15%)
Jun 12, 2018 11.89 11.95 11.88 11.89 21,822 +0.01(+0.08%)
Jun 11, 2018 11.85 11.92 11.85 11.88 202,544 +0.04(+0.38%)
Jun 08, 2018 11.91 11.91 11.84 11.84 206,895 -0.08(-0.68%)
Jun 07, 2018 11.99 12.01 11.91 11.92 51,226 -0.10(-0.86%)
Jun 06, 2018 12.03 12.02 52,662 +0.02(+0.15%)
Jun 05, 2018 12.01 12.05 12.00 12.01 21,679 -0.00(-0.04%)
Jun 04, 2018 12.05 12.08 12.01 12.01 30,777 -0.09(-0.74%)
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.