Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.22 11.27 11.22 11.24 12,940 -0.03(-0.24%)
Sep 27, 2018 11.24 11.31 11.24 11.27 13,178 +0.01(+0.08%)
Sep 26, 2018 11.27 11.33 11.26 11.26 29,785 +0.00(+0.00%)
Sep 25, 2018 11.30 11.31 11.26 11.26 6,606 -0.09(-0.80%)
Sep 24, 2018 11.36 11.38 11.32 11.35 14,332 -0.05(-0.40%)
Sep 21, 2018 11.39 11.44 11.39 11.39 30,858 +0.04(+0.32%)
Sep 20, 2018 11.34 11.37 11.33 11.36 18,602 +0.03(+0.24%)
Sep 19, 2018 11.29 11.34 11.29 11.33 18,418 +0.01(+0.08%)
Sep 18, 2018 11.28 11.34 11.28 11.32 7,003 +0.07(+0.64%)
Sep 17, 2018 11.23 11.28 11.23 11.25 10,105 +0.05(+0.40%)
Sep 14, 2018 11.26 11.26 11.18 11.20 16,369 -0.03(-0.30%)
Sep 13, 2018 11.24 11.28 11.24 11.24 17,229 -0.05(-0.48%)
Sep 12, 2018 11.24 11.29 11.22 11.29 12,914 +0.01(+0.08%)
Sep 11, 2018 11.24 11.28 11.22 11.28 11,254 -0.04(-0.40%)
Sep 10, 2018 11.31 11.35 11.30 11.33 15,064 +0.11(+1.00%)
Sep 07, 2018 11.24 11.28 11.20 11.21 13,673 -0.11(-0.99%)
Sep 06, 2018 11.33 11.36 11.29 11.33 156,739 -0.01(-0.06%)
Sep 05, 2018 11.33 11.34 11.30 11.33 15,722 -0.07(-0.57%)
Sep 04, 2018 11.37 11.40 11.33 11.40 11,832 -0.07(-0.63%)
Aug 31, 2018 11.47 11.47 11.47 0 -0.07(-0.57%)
Aug 30, 2018 11.43 11.57 11.43 11.54 3,850 -0.12(-1.05%)
Aug 29, 2018 11.59 11.69 11.59 11.66 19,674 +0.00(+0.00%)
Aug 28, 2018 11.69 11.69 11.65 11.66 29,495 +0.05(+0.43%)
Aug 27, 2018 11.53 11.62 11.53 11.61 6,198 +0.13(+1.14%)
Aug 24, 2018 11.42 11.49 11.42 11.48 8,337 +0.13(+1.15%)
Aug 23, 2018 11.38 11.40 11.35 11.35 8,388 -0.09(-0.78%)
Aug 22, 2018 11.43 11.47 11.43 11.44 11,211 -0.04(-0.35%)
Aug 21, 2018 11.45 11.50 11.42 11.48 13,411 +0.20(+1.75%)
Aug 20, 2018 11.24 11.31 11.24 11.28 49,368 +0.08(+0.72%)
Aug 17, 2018 11.11 11.21 11.11 11.20 10,226 +0.13(+1.22%)
Aug 16, 2018 11.03 11.11 11.03 11.06 11,966 -0.01(-0.08%)
Aug 15, 2018 11.12 11.12 11.02 11.07 14,895 -0.13(-1.13%)
Aug 14, 2018 11.24 11.24 11.18 11.20 17,405 -0.04(-0.40%)
Aug 13, 2018 11.33 11.33 11.24 11.24 13,520 -0.05(-0.48%)
Aug 10, 2018 11.36 11.36 11.29 11.30 33,015 -0.24(-2.10%)
Aug 09, 2018 11.53 11.58 11.53 11.54 10,343 +0.01(+0.08%)
Aug 08, 2018 11.50 11.53 11.47 11.53 7,822 +0.03(+0.23%)
Aug 07, 2018 11.52 11.53 11.51 11.51 17,059 +0.04(+0.31%)
Aug 06, 2018 11.51 11.51 11.43 11.47 17,495 -0.13(-1.12%)
Aug 03, 2018 11.58 11.60 11.57 11.60 13,339 -0.02(-0.19%)
Aug 02, 2018 11.60 11.62 11.59 11.62 11,415 -0.09(-0.79%)
Aug 01, 2018 11.76 11.76 11.70 11.72 11,324 -0.12(-1.00%)
Jul 31, 2018 11.77 11.85 11.77 11.83 28,953 +0.11(+0.96%)
Jul 30, 2018 11.71 11.78 11.71 11.72 15,381 +0.02(+0.15%)
Jul 27, 2018 11.80 11.80 11.70 11.70 17,452 +0.00(+0.00%)
Jul 26, 2018 11.71 11.71 11.68 11.70 9,853 -0.04(-0.32%)
Jul 25, 2018 11.70 11.74 11.62 11.74 13,448 +0.10(+0.87%)
Jul 24, 2018 11.69 11.71 11.61 11.64 50,741 -0.06(-0.54%)
Jul 23, 2018 11.69 11.71 11.69 11.70 19,760 +0.01(+0.08%)
Jul 20, 2018 11.68 11.72 11.68 11.69 68,341 +0.12(+1.01%)
Jul 19, 2018 11.58 11.62 11.56 11.58 30,726 -0.04(-0.39%)
Jul 18, 2018 11.62 11.64 11.60 11.62 12,147 -0.03(-0.23%)
Jul 17, 2018 11.56 11.66 11.56 11.65 6,051 +0.04(+0.39%)
Jul 16, 2018 11.61 11.61 11.56 11.60 33,246 +0.00(+0.00%)
Jul 13, 2018 11.60 11.60 11.54 11.60 11,655 +0.02(+0.16%)
Jul 12, 2018 11.58 11.61 11.51 11.59 16,434 +0.07(+0.63%)
Jul 11, 2018 11.56 11.59 11.50 11.51 20,926 -0.13(-1.09%)
Jul 10, 2018 11.67 11.67 11.64 11.64 14,022 -0.04(-0.38%)
Jul 09, 2018 11.70 11.74 11.68 11.69 12,614 +0.13(+1.09%)
Jul 06, 2018 11.51 11.58 11.51 11.56 118,693 +0.16(+1.42%)
Jul 05, 2018 11.51 11.51 11.38 11.40 50,153 +0.01(+0.08%)
Jul 03, 2018 11.39 11.39 11.39 0 +0.12(+1.04%)
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.