Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.43 -0.07 (-0.45%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.67 13.74 13.67 13.73 34,236 +0.06(+0.47%)
Dec 30, 2019 13.76 13.76 13.65 13.67 32,069 -0.08(-0.57%)
Dec 27, 2019 13.73 13.75 13.69 13.74 43,942 +0.11(+0.82%)
Dec 26, 2019 13.61 13.64 13.59 13.63 70,068 +0.05(+0.37%)
Dec 24, 2019 13.59 13.64 13.54 13.58 22,077 +0.02(+0.18%)
Dec 23, 2019 13.56 13.59 13.56 13.56 12,279 +0.02(+0.14%)
Dec 20, 2019 13.54 13.62 13.54 13.54 43,622 -0.02(-0.14%)
Dec 19, 2019 13.51 13.58 13.51 13.56 23,925 +0.01(+0.11%)
Dec 18, 2019 13.56 13.59 13.51 13.54 34,189 -0.09(-0.66%)
Dec 17, 2019 13.66 13.66 13.62 13.63 25,185 -0.02(-0.14%)
Dec 16, 2019 13.62 13.66 13.60 13.65 39,772 +0.22(+1.61%)
Dec 13, 2019 13.48 13.51 13.44 13.44 65,807 +0.10(+0.73%)
Dec 12, 2019 13.33 13.42 13.30 13.34 42,186 +0.07(+0.52%)
Dec 11, 2019 13.15 13.30 13.15 13.27 44,300 +0.14(+1.10%)
Dec 10, 2019 13.12 13.18 13.12 13.12 36,897 -0.03(-0.21%)
Dec 09, 2019 13.18 13.27 13.13 13.15 17,400 -0.04(-0.28%)
Dec 06, 2019 13.18 13.19 13.16 13.19 19,767 +0.06(+0.43%)
Dec 05, 2019 13.04 13.15 13.04 13.13 350,247 +0.11(+0.86%)
Dec 04, 2019 13.00 13.06 13.00 13.02 61,343 +0.05(+0.36%)
Dec 03, 2019 12.94 12.98 12.89 12.98 115,364 -0.01(-0.11%)
Dec 02, 2019 13.02 13.02 12.97 12.99 33,234 -0.03(-0.25%)
Nov 29, 2019 13.02 13.02 12.99 13.02 6,875 +0.05(+0.41%)
Nov 27, 2019 12.97 12.98 12.93 12.97 19,445 -0.02(-0.12%)
Nov 26, 2019 12.88 12.98 12.88 12.98 11,707 +0.06(+0.48%)
Nov 25, 2019 12.94 12.95 12.88 12.92 17,161 +0.15(+1.21%)
Nov 22, 2019 12.85 12.85 12.75 12.77 13,536 -0.01(-0.10%)
Nov 21, 2019 12.79 12.79 12.75 12.78 11,546 -0.03(-0.21%)
Nov 20, 2019 12.82 12.85 12.78 12.81 29,756 -0.04(-0.29%)
Nov 19, 2019 12.92 12.92 12.85 12.85 16,724 -0.03(-0.22%)
Nov 18, 2019 12.85 12.89 12.85 12.87 11,126 -0.04(-0.29%)
Nov 15, 2019 12.85 12.91 12.83 12.91 42,865 +0.10(+0.80%)
Nov 14, 2019 12.71 12.83 12.71 12.81 17,460 +0.08(+0.66%)
Nov 13, 2019 12.70 12.77 12.70 12.72 188,300 -0.01(-0.06%)
Nov 12, 2019 12.77 12.77 12.72 12.73 28,935 -0.02(-0.16%)
Nov 11, 2019 12.74 12.76 12.74 12.75 12,360 +0.05(+0.37%)
Nov 08, 2019 12.65 12.71 12.65 12.71 19,660 +0.06(+0.44%)
Nov 07, 2019 12.76 12.76 12.63 12.65 12,060 +0.07(+0.59%)
Nov 06, 2019 12.55 12.60 12.55 12.58 29,982 +0.07(+0.58%)
Nov 05, 2019 12.54 12.54 12.48 12.50 29,412 -0.26(-2.06%)
Nov 04, 2019 12.81 12.84 12.76 12.77 29,472 +0.04(+0.33%)
Nov 01, 2019 12.71 12.72 12.68 12.72 21,056 +0.12(+0.94%)
Oct 31, 2019 12.56 12.61 12.56 12.61 33,748 +0.05(+0.39%)
Oct 30, 2019 12.52 12.57 12.49 12.56 28,096 +0.09(+0.71%)
Oct 29, 2019 12.47 12.48 12.36 12.47 24,280 -0.15(-1.22%)
Oct 28, 2019 12.66 12.66 12.60 12.62 17,876 +0.06(+0.44%)
Oct 25, 2019 12.61 12.61 12.57 12.57 36,204 -0.02(-0.13%)
Oct 24, 2019 12.62 12.62 12.57 12.58 14,890 -0.04(-0.32%)
Oct 23, 2019 12.59 12.63 12.55 12.62 21,777 +0.07(+0.52%)
Oct 22, 2019 12.52 12.58 12.52 12.56 28,609 +0.04(+0.30%)
Oct 21, 2019 12.50 12.55 12.49 12.52 16,021 +0.09(+0.75%)
Oct 18, 2019 12.37 12.45 12.37 12.43 12,569 +0.03(+0.23%)
Oct 17, 2019 12.37 12.42 12.37 12.40 21,082 +0.08(+0.68%)
Oct 16, 2019 12.34 12.34 12.29 12.31 11,438 -0.06(-0.45%)
Oct 15, 2019 12.34 12.38 12.29 12.37 50,426 +0.09(+0.70%)
Oct 14, 2019 12.29 12.32 12.22 12.29 13,547 -0.05(-0.39%)
Oct 11, 2019 12.31 12.36 12.31 12.33 15,147 +0.15(+1.22%)
Oct 10, 2019 12.20 12.20 12.11 12.18 28,399 +0.02(+0.15%)
Oct 09, 2019 12.19 12.19 12.13 12.17 29,941 +0.12(+1.01%)
Oct 08, 2019 12.14 12.14 12.04 12.04 12,568 -0.17(-1.39%)
Oct 07, 2019 12.25 12.25 12.21 12.21 22,074 -0.03(-0.21%)
Oct 04, 2019 12.17 12.25 12.16 12.24 27,072 +0.15(+1.23%)
Oct 03, 2019 12.04 12.10 12.00 12.09 12,096 +0.05(+0.39%)
Oct 02, 2019 12.16 12.16 12.01 12.04 74,542 -0.16(-1.30%)
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.