Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.44 11.46 11.27 11.34 38,263 -0.06(-0.55%)
Mar 30, 2020 11.33 11.42 11.15 11.40 21,870 +0.23(+2.04%)
Mar 27, 2020 11.23 11.36 11.03 11.17 39,971 -0.43(-3.69%)
Mar 26, 2020 11.21 11.60 11.21 11.60 25,389 +0.40(+3.59%)
Mar 25, 2020 10.74 11.42 10.71 11.20 29,401 +0.67(+6.38%)
Mar 24, 2020 10.15 10.55 10.15 10.53 32,688 +0.99(+10.36%)
Mar 23, 2020 9.866 9.876 9.484 9.540 125,112 -0.35(-3.49%)
Mar 20, 2020 10.23 10.37 9.838 9.885 48,791 -0.08(-0.84%)
Mar 19, 2020 9.876 10.15 9.792 9.969 39,211 -0.08(-0.79%)
Mar 18, 2020 10.26 10.34 9.792 10.05 39,844 -0.94(-8.56%)
Mar 17, 2020 10.46 11.07 10.39 10.99 68,477 +0.73(+7.13%)
Mar 16, 2020 10.23 10.70 10.08 10.26 52,577 -1.17(-10.23%)
Mar 13, 2020 11.40 11.48 10.81 11.43 47,719 +0.70(+6.56%)
Mar 12, 2020 11.39 11.41 10.66 10.72 140,120 -1.41(-11.61%)
Mar 11, 2020 12.47 12.48 11.97 12.13 95,485 -0.62(-4.86%)
Mar 10, 2020 12.95 12.97 12.50 12.75 174,915 +0.16(+1.29%)
Mar 09, 2020 13.06 13.30 12.59 12.59 89,927 -1.09(-7.98%)
Mar 06, 2020 13.74 13.80 13.55 13.68 55,761 -0.30(-2.13%)
Mar 05, 2020 14.07 14.12 13.91 13.98 64,275 -0.40(-2.79%)
Mar 04, 2020 14.03 14.38 14.03 14.38 150,385 +0.64(+4.68%)
Mar 03, 2020 13.81 14.05 13.69 13.74 119,550 -0.02(-0.14%)
Mar 02, 2020 13.48 13.76 13.41 13.76 171,312 +0.38(+2.86%)
Feb 28, 2020 13.20 13.37 13.06 13.37 196,237 -0.12(-0.90%)
Feb 27, 2020 13.73 13.80 13.48 13.49 66,370 -0.35(-2.56%)
Feb 26, 2020 13.93 14.11 13.83 13.85 79,973 +0.02(+0.11%)
Feb 25, 2020 14.11 14.11 13.80 13.83 70,708 -0.27(-1.90%)
Feb 24, 2020 14.08 14.18 14.02 14.10 117,891 -0.47(-3.20%)
Feb 21, 2020 14.58 14.60 14.55 14.57 40,105 +0.01(+0.06%)
Feb 20, 2020 14.60 14.60 14.50 14.56 95,467 -0.06(-0.38%)
Feb 19, 2020 14.59 14.62 14.56 14.61 53,779 +0.12(+0.80%)
Feb 18, 2020 14.44 14.54 14.42 14.50 93,654 +0.12(+0.85%)
Feb 14, 2020 14.38 14.39 14.36 14.37 64,769 +0.05(+0.35%)
Feb 13, 2020 14.27 14.33 14.24 14.32 77,890 +0.01(+0.10%)
Feb 12, 2020 14.40 14.40 14.27 14.31 36,367 -0.07(-0.49%)
Feb 11, 2020 14.31 14.38 14.31 14.38 67,565 +0.18(+1.25%)
Feb 10, 2020 14.16 14.20 14.13 14.20 29,954 +0.07(+0.53%)
Feb 07, 2020 14.19 14.21 14.12 14.13 48,040 -0.12(-0.85%)
Feb 06, 2020 14.25 14.26 14.17 14.25 37,422 -0.03(-0.20%)
Feb 05, 2020 14.33 14.33 14.24 14.28 205,541 +0.08(+0.59%)
Feb 04, 2020 14.07 14.21 14.03 14.19 278,484 +0.30(+2.15%)
Feb 03, 2020 13.86 13.94 13.86 13.89 62,333 +0.06(+0.40%)
Jan 31, 2020 13.86 13.87 13.81 13.84 115,490 -0.07(-0.47%)
Jan 30, 2020 13.95 13.95 13.83 13.90 70,929 -0.19(-1.32%)
Jan 29, 2020 14.05 14.11 14.02 14.09 35,338 +0.11(+0.80%)
Jan 28, 2020 13.89 13.98 13.87 13.98 21,688 +0.12(+0.87%)
Jan 27, 2020 14.03 14.03 13.80 13.86 64,895 -0.17(-1.20%)
Jan 24, 2020 14.03 14.08 13.99 14.03 26,486 +0.05(+0.33%)
Jan 23, 2020 13.97 13.99 13.90 13.98 41,949 +0.03(+0.20%)
Jan 22, 2020 13.99 13.99 13.93 13.95 62,771 +0.06(+0.40%)
Jan 21, 2020 13.96 13.96 13.89 13.89 65,819 +0.00(+0.00%)
Jan 17, 2020 13.92 13.92 13.88 13.89 198,597 +0.04(+0.27%)
Jan 16, 2020 13.83 13.86 13.81 13.86 51,896 +0.14(+1.02%)
Jan 15, 2020 13.63 13.73 13.63 13.72 49,671 +0.13(+0.96%)
Jan 14, 2020 13.50 13.61 13.50 13.59 201,730 +0.03(+0.21%)
Jan 13, 2020 13.53 13.56 13.47 13.56 30,337 +0.09(+0.69%)
Jan 10, 2020 13.44 13.50 13.44 13.47 31,633 +0.05(+0.35%)
Jan 09, 2020 13.39 13.44 13.39 13.42 28,460 +0.02(+0.14%)
Jan 08, 2020 13.38 13.45 13.38 13.40 22,884 -0.04(-0.33%)
Jan 07, 2020 13.51 13.51 13.43 13.45 36,518 -0.08(-0.57%)
Jan 06, 2020 13.50 13.57 13.48 13.52 33,145 -0.01(-0.07%)
Jan 03, 2020 13.61 13.61 13.50 13.53 51,579 -0.13(-0.96%)
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.