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 (%)
Jul 30, 2021 20.31 20.50 20.30 20.34 83,335 -0.01(-0.05%)
Jul 29, 2021 20.39 20.41 20.30 20.35 72,735 -0.01(-0.05%)
Jul 28, 2021 20.02 20.38 20.02 20.36 256,416 +0.49(+2.44%)
Jul 27, 2021 19.86 19.90 19.74 19.87 123,261 -0.06(-0.29%)
Jul 26, 2021 19.93 19.99 19.88 19.93 166,131 -0.06(-0.29%)
Jul 23, 2021 20.16 20.16 19.95 19.99 75,789 -0.18(-0.90%)
Jul 22, 2021 20.28 20.28 20.16 20.17 63,759 -0.01(-0.05%)
Jul 21, 2021 19.85 20.18 19.85 20.18 124,828 +0.59(+3.01%)
Jul 20, 2021 19.44 19.65 19.38 19.59 78,698 +0.08(+0.39%)
Jul 19, 2021 19.42 19.57 19.34 19.51 249,483 -0.24(-1.21%)
Jul 16, 2021 19.86 19.96 19.73 19.75 70,420 -0.02(-0.10%)
Jul 15, 2021 20.01 20.01 19.71 19.77 375,383 -0.61(-2.99%)
Jul 14, 2021 20.62 20.62 20.36 20.38 98,279 -0.19(-0.93%)
Jul 13, 2021 20.63 20.69 20.57 20.57 64,263 -0.18(-0.87%)
Jul 12, 2021 20.62 20.75 20.61 20.75 70,953 +0.18(+0.88%)
Jul 09, 2021 20.54 20.59 20.49 20.57 91,058 +0.00(+0.00%)
Jul 08, 2021 20.47 20.62 20.46 20.57 85,224 -0.37(-1.77%)
Jul 07, 2021 20.87 20.96 20.83 20.94 83,737 +0.23(+1.10%)
Jul 06, 2021 20.71 20.73 20.62 20.71 72,133 +0.10(+0.51%)
Jul 02, 2021 20.63 20.63 20.49 20.61 69,023 -0.02(-0.09%)
Jul 01, 2021 20.62 20.63 20.53 20.63 96,565 +0.14(+0.70%)
Jun 30, 2021 20.56 20.56 20.43 20.48 148,233 -0.32(-1.56%)
Jun 29, 2021 20.77 20.93 20.76 20.81 174,624 +0.26(+1.25%)
Jun 28, 2021 20.47 20.56 20.47 20.55 103,850 +0.15(+0.75%)
Jun 25, 2021 20.53 20.53 20.39 20.40 100,224 -0.10(-0.51%)
Jun 24, 2021 20.42 20.50 20.39 20.50 85,500 +0.26(+1.28%)
Jun 23, 2021 20.36 20.36 20.22 20.24 133,536 -0.19(-0.93%)
Jun 22, 2021 20.27 20.46 20.26 20.43 98,828 +0.17(+0.84%)
Jun 21, 2021 20.07 20.28 20.07 20.26 66,962 +0.23(+1.13%)
Jun 18, 2021 20.16 20.22 20.03 20.03 101,470 -0.39(-1.90%)
Jun 17, 2021 20.50 20.51 20.36 20.42 110,375 -0.22(-1.06%)
Jun 16, 2021 20.74 20.94 20.62 20.64 114,189 +0.00(+0.00%)
Jun 15, 2021 20.68 20.68 20.58 20.64 56,728 -0.06(-0.27%)
Jun 14, 2021 20.49 20.70 20.49 20.70 87,159 +0.42(+2.05%)
Jun 11, 2021 20.30 20.33 20.24 20.28 101,938 -0.02(-0.09%)
Jun 10, 2021 20.19 20.32 20.15 20.30 63,786 +0.11(+0.56%)
Jun 09, 2021 20.27 20.36 20.17 20.18 68,100 -0.08(-0.37%)
Jun 08, 2021 20.31 20.31 20.19 20.26 83,528 +0.01(+0.05%)
Jun 07, 2021 20.26 20.28 20.16 20.25 96,435 +0.01(+0.05%)
Jun 04, 2021 20.23 20.28 20.19 20.24 87,844 +0.16(+0.80%)
Jun 03, 2021 20.17 20.17 19.96 20.08 96,664 -0.23(-1.12%)
Jun 02, 2021 20.47 20.47 20.27 20.31 118,228 -0.29(-1.43%)
Jun 01, 2021 20.86 20.86 20.60 20.60 130,249 -0.09(-0.46%)
May 28, 2021 20.77 20.79 20.67 20.70 159,726 +0.06(+0.28%)
May 27, 2021 20.65 20.68 20.60 20.64 63,292 +0.01(+0.05%)
May 26, 2021 20.61 20.64 20.54 20.63 113,963 +0.07(+0.32%)
May 25, 2021 20.58 20.63 20.51 20.56 127,232 +0.06(+0.28%)
May 24, 2021 20.46 20.54 20.46 20.51 149,608 +0.10(+0.51%)
May 21, 2021 20.49 20.53 20.35 20.40 282,937 +0.08(+0.37%)
May 20, 2021 20.08 20.38 20.08 20.33 105,593 +0.35(+1.75%)
May 19, 2021 19.79 20.01 19.74 19.98 267,507 -0.10(-0.52%)
May 18, 2021 19.93 20.18 19.93 20.08 217,746 +0.33(+1.68%)
May 17, 2021 19.87 19.87 19.66 19.75 173,009 -0.14(-0.71%)
May 14, 2021 19.54 19.92 19.54 19.89 302,001 +0.55(+2.84%)
May 13, 2021 19.22 19.46 19.22 19.34 306,212 +0.12(+0.64%)
May 12, 2021 19.61 19.61 19.17 19.22 201,312 -0.55(-2.78%)
May 11, 2021 19.63 19.79 19.44 19.77 318,156 -0.32(-1.60%)
May 10, 2021 20.32 20.32 20.05 20.09 178,678 -0.26(-1.26%)
May 07, 2021 20.17 20.42 20.17 20.35 186,522 +0.29(+1.46%)
May 06, 2021 20.11 20.19 19.86 20.05 244,817 -0.19(-0.94%)
May 05, 2021 20.34 20.46 20.20 20.24 1,225,229 +0.21(+1.04%)
May 04, 2021 20.09 20.21 19.96 20.03 560,066 -0.59(-2.85%)
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.