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 (%)
Jun 30, 2020 13.37 13.55 13.37 13.55 231,957 +0.10(+0.77%)
Jun 29, 2020 13.34 13.45 13.25 13.45 16,056 +0.24(+1.82%)
Jun 26, 2020 13.32 13.34 13.17 13.21 21,447 -0.16(-1.16%)
Jun 25, 2020 13.19 13.37 13.10 13.37 40,774 +0.12(+0.88%)
Jun 24, 2020 13.42 13.42 13.16 13.25 17,637 -0.22(-1.60%)
Jun 23, 2020 13.60 13.63 13.46 13.46 39,995 -0.05(-0.38%)
Jun 22, 2020 13.33 13.56 13.33 13.52 34,362 +0.29(+2.23%)
Jun 19, 2020 13.47 13.47 13.20 13.22 21,802 -0.07(-0.49%)
Jun 18, 2020 13.26 13.29 13.20 13.29 9,890 -0.06(-0.42%)
Jun 17, 2020 13.41 13.41 13.30 13.34 16,200 +0.05(+0.39%)
Jun 16, 2020 13.51 13.51 13.26 13.29 38,115 -0.01(-0.11%)
Jun 15, 2020 12.93 13.34 12.76 13.31 23,668 +0.22(+1.64%)
Jun 12, 2020 13.22 13.24 12.93 13.09 60,599 +0.25(+1.97%)
Jun 11, 2020 13.31 13.31 12.83 12.84 88,117 -0.86(-6.29%)
Jun 10, 2020 13.78 13.78 13.64 13.70 19,777 -0.02(-0.14%)
Jun 09, 2020 13.70 13.75 13.61 13.72 54,178 -0.14(-1.03%)
Jun 08, 2020 13.78 13.87 13.76 13.86 39,279 +0.12(+0.91%)
Jun 05, 2020 13.77 13.85 13.70 13.74 332,172 +0.16(+1.17%)
Jun 04, 2020 13.53 13.61 13.51 13.58 11,496 -0.00(-0.02%)
Jun 03, 2020 13.42 13.60 13.42 13.58 32,414 +0.30(+2.27%)
Jun 02, 2020 13.14 13.28 13.14 13.28 25,540 +0.19(+1.43%)
Jun 01, 2020 13.00 13.10 12.96 13.09 13,839 +0.13(+1.00%)
May 29, 2020 12.84 12.98 12.84 12.96 12,718 +0.18(+1.40%)
May 28, 2020 12.67 12.87 12.67 12.78 27,309 +0.18(+1.45%)
May 27, 2020 12.62 12.62 12.43 12.60 24,082 +0.11(+0.86%)
May 26, 2020 12.48 12.54 12.47 12.49 15,845 +0.40(+3.28%)
May 22, 2020 12.07 12.09 12.01 12.09 7,695 -0.01(-0.11%)
May 21, 2020 12.14 12.19 12.07 12.11 19,354 -0.04(-0.35%)
May 20, 2020 12.18 12.21 12.14 12.15 13,317 +0.16(+1.30%)
May 19, 2020 12.11 12.11 11.99 11.99 20,128 -0.21(-1.70%)
May 18, 2020 11.93 12.21 11.93 12.20 11,451 +0.50(+4.31%)
May 15, 2020 11.71 11.73 11.61 11.70 18,382 -0.03(-0.24%)
May 14, 2020 11.51 11.72 11.48 11.72 33,037 +0.02(+0.16%)
May 13, 2020 11.95 11.95 11.69 11.71 20,843 -0.14(-1.18%)
May 12, 2020 12.00 12.05 11.85 11.85 18,827 -0.12(-1.02%)
May 11, 2020 11.89 11.97 11.85 11.97 30,053 +0.03(+0.24%)
May 08, 2020 11.84 12.00 11.84 11.94 27,787 +0.22(+1.92%)
May 07, 2020 11.71 11.74 11.67 11.71 51,696 +0.17(+1.46%)
May 06, 2020 11.65 11.66 11.54 11.55 114,313 -0.07(-0.64%)
May 05, 2020 11.72 11.72 11.62 11.62 15,269 +0.12(+1.06%)
May 04, 2020 11.44 11.51 11.42 11.50 18,555 -0.05(-0.41%)
May 01, 2020 11.63 11.63 11.51 11.55 24,688 -0.23(-1.99%)
Apr 30, 2020 11.89 11.89 11.71 11.78 22,984 -0.20(-1.64%)
Apr 29, 2020 11.93 12.05 11.91 11.98 15,222 +0.23(+1.99%)
Apr 28, 2020 11.84 11.89 11.74 11.74 12,373 +0.07(+0.56%)
Apr 27, 2020 11.55 11.68 11.49 11.68 15,285 +0.23(+2.04%)
Apr 24, 2020 11.47 11.47 11.35 11.44 14,321 +0.08(+0.74%)
Apr 23, 2020 11.49 11.56 11.35 11.36 13,913 -0.04(-0.33%)
Apr 22, 2020 11.43 11.43 11.34 11.40 18,313 +0.17(+1.50%)
Apr 21, 2020 11.24 11.38 11.23 11.23 16,768 -0.22(-1.88%)
Apr 20, 2020 11.65 11.65 11.44 11.44 24,077 -0.24(-2.08%)
Apr 17, 2020 11.66 11.71 11.58 11.69 16,565 +0.30(+2.63%)
Apr 16, 2020 11.49 11.49 11.28 11.39 19,719 +0.00(+0.03%)
Apr 15, 2020 11.54 11.56 11.38 11.38 29,761 -0.48(-4.05%)
Apr 14, 2020 11.86 11.95 11.82 11.86 24,248 +0.27(+2.34%)
Apr 13, 2020 11.70 11.72 11.53 11.59 38,309 -0.20(-1.71%)
Apr 09, 2020 11.70 11.86 11.60 11.79 61,133 +0.22(+1.94%)
Apr 08, 2020 11.53 11.58 11.41 11.57 21,562 +0.18(+1.60%)
Apr 07, 2020 11.69 11.69 11.35 11.39 21,645 +0.07(+0.66%)
Apr 06, 2020 11.06 11.34 11.04 11.31 22,767 +0.51(+4.68%)
Apr 03, 2020 10.91 10.99 10.76 10.81 36,017 -0.21(-1.87%)
Apr 02, 2020 10.79 11.05 10.79 11.01 22,802 +0.20(+1.82%)
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.