Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.62 11.65 11.59 11.64 486,092 -0.07(-0.63%)
May 30, 2019 11.74 11.76 11.70 11.72 19,407 +0.01(+0.08%)
May 29, 2019 11.71 11.71 11.67 11.71 13,109 -0.15(-1.24%)
May 28, 2019 11.87 11.92 11.86 11.86 19,366 +0.02(+0.16%)
May 24, 2019 11.86 11.86 11.83 11.84 2,283 +0.12(+1.02%)
May 23, 2019 11.65 11.75 11.65 11.72 20,404 -0.17(-1.39%)
May 22, 2019 11.85 11.91 11.85 11.88 7,809 +0.03(+0.23%)
May 21, 2019 11.78 11.86 11.78 11.86 20,653 +0.18(+1.58%)
May 20, 2019 11.68 11.73 11.66 11.67 19,299 -0.15(-1.25%)
May 17, 2019 11.79 11.83 11.78 11.82 20,004 -0.04(-0.35%)
May 16, 2019 11.87 11.89 11.83 11.86 36,666 +0.03(+0.24%)
May 15, 2019 11.74 11.86 11.71 11.83 71,933 +0.04(+0.35%)
May 14, 2019 11.76 11.81 11.67 11.79 7,455 +0.12(+1.02%)
May 13, 2019 11.66 11.72 11.64 11.67 13,542 -0.24(-2.05%)
May 10, 2019 11.89 11.93 11.83 11.92 10,654 +0.08(+0.65%)
May 09, 2019 11.79 11.85 11.75 11.84 16,946 -0.08(-0.67%)
May 08, 2019 11.91 11.97 11.91 11.92 7,501 +0.02(+0.15%)
May 07, 2019 11.91 11.95 11.89 11.90 29,232 -0.11(-0.92%)
May 06, 2019 11.94 12.04 11.87 12.01 44,839 -0.13(-1.11%)
May 03, 2019 12.08 12.15 12.07 12.15 17,177 +0.15(+1.28%)
May 02, 2019 12.14 12.14 11.99 11.99 11,146 -0.23(-1.88%)
May 01, 2019 12.32 12.33 12.22 12.22 23,645 -0.06(-0.52%)
Apr 30, 2019 12.18 12.29 12.18 12.29 508,093 +0.15(+1.21%)
Apr 29, 2019 12.11 12.14 12.09 12.14 23,227 +0.04(+0.32%)
Apr 26, 2019 12.10 12.12 12.08 12.10 17,177 +0.02(+0.17%)
Apr 25, 2019 12.11 12.11 12.06 12.08 23,086 -0.04(-0.34%)
Apr 24, 2019 12.11 12.13 12.10 12.12 6,643 -0.04(-0.30%)
Apr 23, 2019 12.14 12.16 12.12 12.16 11,554 +0.01(+0.08%)
Apr 22, 2019 12.13 12.15 12.12 12.15 8,307 +0.01(+0.08%)
Apr 18, 2019 12.10 12.14 12.10 12.14 4,131 -0.01(-0.11%)
Apr 17, 2019 12.20 12.20 12.14 12.15 7,202 -0.00(-0.04%)
Apr 16, 2019 12.18 12.18 12.15 12.16 15,683 -0.02(-0.15%)
Apr 15, 2019 12.11 12.18 12.11 12.18 9,594 +0.07(+0.61%)
Apr 12, 2019 12.12 12.12 12.10 12.10 7,936 +0.00(+0.00%)
Apr 11, 2019 12.12 12.13 12.09 12.10 18,328 -0.09(-0.72%)
Apr 10, 2019 12.19 12.21 12.18 12.19 8,084 +0.04(+0.30%)
Apr 09, 2019 12.21 12.21 12.16 12.16 12,432 -0.04(-0.33%)
Apr 08, 2019 12.21 12.21 12.18 12.20 12,440 +0.00(+0.00%)
Apr 05, 2019 12.12 12.20 12.12 12.20 13,046 +0.03(+0.23%)
Apr 04, 2019 12.16 12.18 12.13 12.17 26,473 -0.01(-0.11%)
Apr 03, 2019 12.10 12.20 12.10 12.18 18,822 +0.10(+0.80%)
Apr 02, 2019 12.04 12.09 12.02 12.09 14,121 +0.04(+0.34%)
Apr 01, 2019 12.00 12.05 12.00 12.04 37,208 +0.05(+0.42%)
Mar 29, 2019 12.02 12.02 11.96 11.99 15,547 +0.02(+0.15%)
Mar 28, 2019 11.98 11.99 11.95 11.98 3,655 +0.00(+0.00%)
Mar 27, 2019 11.98 11.99 11.90 11.98 10,680 +0.09(+0.77%)
Mar 26, 2019 11.87 11.93 11.87 11.88 7,770 +0.03(+0.23%)
Mar 25, 2019 11.84 11.87 11.83 11.86 42,363 -0.01(-0.08%)
Mar 22, 2019 11.96 11.97 11.87 11.87 16,525 -0.22(-1.83%)
Mar 21, 2019 12.09 12.10 12.07 12.09 7,712 -0.02(-0.14%)
Mar 20, 2019 12.01 12.16 12.01 12.10 11,209 +0.08(+0.68%)
Mar 19, 2019 12.12 12.12 12.02 12.02 5,152 -0.09(-0.75%)
Mar 18, 2019 12.08 12.13 12.08 12.11 15,472 +0.05(+0.38%)
Mar 15, 2019 12.13 12.13 12.07 12.07 15,217 -0.02(-0.15%)
Mar 14, 2019 12.07 12.08 12.04 12.08 16,219 +0.03(+0.23%)
Mar 13, 2019 12.06 12.07 12.02 12.06 21,809 +0.04(+0.30%)
Mar 12, 2019 11.93 12.03 11.93 12.02 40,210 +0.16(+1.31%)
Mar 11, 2019 11.75 11.87 11.75 11.87 8,328 +0.15(+1.25%)
Mar 08, 2019 11.70 11.72 11.67 11.72 8,977 -0.06(-0.50%)
Mar 07, 2019 11.78 11.82 11.77 11.78 28,070 -0.07(-0.58%)
Mar 06, 2019 11.85 11.87 11.85 11.85 169,099 -0.04(-0.35%)
Mar 05, 2019 11.87 11.91 11.87 11.89 34,002 +0.06(+0.50%)
Mar 04, 2019 11.88 11.90 11.79 11.83 35,266 -0.04(-0.31%)
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.