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 (%)
Oct 30, 2020 17.17 17.17 17.00 17.16 117,187 -0.03(-0.17%)
Oct 29, 2020 17.03 17.23 16.94 17.18 250,918 +0.36(+2.14%)
Oct 28, 2020 17.04 17.08 16.82 16.82 278,451 -0.50(-2.90%)
Oct 27, 2020 17.40 17.47 17.33 17.33 134,582 -0.06(-0.33%)
Oct 26, 2020 17.53 17.55 17.27 17.38 343,721 -0.41(-2.29%)
Oct 23, 2020 17.78 17.79 17.66 17.79 119,084 +0.12(+0.70%)
Oct 22, 2020 17.81 17.81 17.58 17.67 217,598 -0.15(-0.85%)
Oct 21, 2020 17.93 18.01 17.80 17.82 148,486 -0.16(-0.90%)
Oct 20, 2020 18.05 18.11 17.97 17.98 78,781 +0.08(+0.42%)
Oct 19, 2020 18.17 18.20 17.88 17.91 204,991 -0.24(-1.31%)
Oct 16, 2020 18.08 18.18 18.01 18.14 138,791 +0.01(+0.05%)
Oct 15, 2020 17.96 18.15 17.92 18.13 191,816 -0.09(-0.52%)
Oct 14, 2020 18.18 18.30 18.17 18.23 167,133 +0.26(+1.43%)
Oct 13, 2020 18.03 18.06 17.92 17.97 190,537 -0.22(-1.20%)
Oct 12, 2020 18.11 18.21 18.06 18.19 127,543 +0.17(+0.95%)
Oct 09, 2020 17.97 18.05 17.88 18.02 269,258 +0.01(+0.07%)
Oct 08, 2020 18.03 18.06 17.94 18.01 429,674 +0.17(+0.93%)
Oct 07, 2020 17.65 17.84 17.65 17.84 417,053 +0.50(+2.90%)
Oct 06, 2020 17.46 17.51 17.29 17.34 290,993 -0.03(-0.16%)
Oct 05, 2020 17.16 17.36 17.16 17.36 271,960 +0.33(+1.95%)
Oct 02, 2020 16.80 17.04 16.73 17.03 166,718 -0.01(-0.06%)
Oct 01, 2020 16.86 17.05 16.86 17.04 367,633 +0.41(+2.45%)
Sep 30, 2020 16.61 16.67 16.57 16.63 153,005 +0.09(+0.52%)
Sep 29, 2020 16.44 16.57 16.44 16.55 153,149 +0.25(+1.51%)
Sep 28, 2020 16.32 16.32 16.25 16.30 108,659 +0.24(+1.51%)
Sep 25, 2020 15.81 16.08 15.78 16.06 49,530 +0.07(+0.45%)
Sep 24, 2020 15.91 16.06 15.85 15.99 60,246 -0.00(-0.01%)
Sep 23, 2020 16.24 16.24 15.96 15.99 63,697 -0.15(-0.90%)
Sep 22, 2020 16.19 16.21 16.03 16.14 125,299 -0.12(-0.76%)
Sep 21, 2020 16.16 16.28 16.07 16.26 92,657 -0.29(-1.77%)
Sep 18, 2020 16.60 16.60 16.45 16.55 65,577 -0.05(-0.29%)
Sep 17, 2020 16.49 16.60 16.46 16.60 164,080 +0.01(+0.06%)
Sep 16, 2020 16.57 16.69 16.57 16.59 108,708 +0.06(+0.34%)
Sep 15, 2020 16.53 16.59 16.49 16.53 69,925 +0.21(+1.28%)
Sep 14, 2020 16.41 16.41 16.27 16.33 59,390 +0.09(+0.53%)
Sep 11, 2020 16.27 16.31 16.18 16.24 95,356 +0.04(+0.23%)
Sep 10, 2020 16.46 16.47 16.17 16.20 221,409 -0.23(-1.38%)
Sep 09, 2020 16.30 16.48 16.28 16.43 69,863 +0.43(+2.66%)
Sep 08, 2020 15.96 16.14 15.89 16.00 76,470 -0.18(-1.11%)
Sep 04, 2020 16.34 16.37 15.93 16.18 156,075 -0.20(-1.21%)
Sep 03, 2020 16.71 16.73 16.33 16.38 109,415 -0.36(-2.15%)
Sep 02, 2020 16.62 16.77 16.61 16.74 106,910 +0.20(+1.20%)
Sep 01, 2020 16.58 16.58 16.48 16.54 221,667 -0.01(-0.06%)
Aug 31, 2020 16.59 16.64 16.55 16.55 108,913 +0.01(+0.06%)
Aug 28, 2020 16.52 16.55 16.45 16.54 51,532 +0.15(+0.92%)
Aug 27, 2020 16.58 16.58 16.30 16.39 100,312 -0.25(-1.48%)
Aug 26, 2020 16.56 16.64 16.52 16.64 102,321 +0.09(+0.57%)
Aug 25, 2020 16.65 16.65 16.36 16.54 98,538 -0.01(-0.06%)
Aug 24, 2020 16.62 16.64 16.51 16.55 71,648 +0.19(+1.16%)
Aug 21, 2020 16.22 16.38 16.13 16.36 1,185,669 +0.02(+0.12%)
Aug 20, 2020 16.28 16.36 16.24 16.34 78,918 -0.10(-0.63%)
Aug 19, 2020 16.60 16.62 16.42 16.45 67,125 -0.12(-0.74%)
Aug 18, 2020 16.59 16.67 16.53 16.57 91,621 -0.03(-0.20%)
Aug 17, 2020 16.58 16.66 16.58 16.61 80,520 +0.12(+0.72%)
Aug 14, 2020 16.55 16.55 16.47 16.49 67,372 -0.13(-0.80%)
Aug 13, 2020 16.53 16.62 16.49 16.62 76,419 +0.09(+0.57%)
Aug 12, 2020 16.52 16.58 16.41 16.52 327,607 +0.20(+1.22%)
Aug 11, 2020 16.54 16.54 16.29 16.33 86,356 +0.09(+0.58%)
Aug 10, 2020 16.19 16.23 16.13 16.23 151,007 +0.06(+0.35%)
Aug 07, 2020 16.08 16.19 16.03 16.17 102,642 +0.03(+0.18%)
Aug 06, 2020 16.14 16.17 15.98 16.15 160,201 -0.04(-0.23%)
Aug 05, 2020 16.27 16.27 16.14 16.18 159,601 +0.19(+1.18%)
Aug 04, 2020 15.83 15.99 15.80 15.99 427,958 +0.02(+0.12%)
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.